Ashiana Housing Limited (BOM:523716)
India · Delayed Price · Currency is INR 299.65
+6.10 (2.08%)
At close: Jan 21, 2026
Ashiana Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 299.30 | 300.20 | 289.10 | 289.80 | 289.80 | -3.29% | 666 |
| Jan 21, 2026 | 289.00 | 300.65 | 288.65 | 299.65 | 299.65 | 2.08% | 1,920 |
| Jan 20, 2026 | 295.20 | 299.75 | 289.85 | 293.55 | 293.55 | -0.53% | 2,629 |
| Jan 19, 2026 | 292.60 | 303.35 | 289.30 | 295.10 | 295.10 | 0.89% | 8,526 |
| Jan 16, 2026 | 285.05 | 297.05 | 285.05 | 292.50 | 292.50 | 0.98% | 1,300 |
| Jan 14, 2026 | 286.00 | 292.90 | 286.00 | 289.65 | 289.65 | -0.41% | 793 |
| Jan 13, 2026 | 281.10 | 292.50 | 281.10 | 290.85 | 290.85 | 2.56% | 1,919 |
| Jan 12, 2026 | 285.00 | 285.00 | 272.70 | 283.60 | 283.60 | -0.99% | 3,494 |
| Jan 9, 2026 | 304.00 | 306.00 | 280.15 | 286.45 | 286.45 | 0.61% | 5,258 |
| Jan 8, 2026 | 281.95 | 285.80 | 279.65 | 284.70 | 284.70 | 0.42% | 2,470 |
| Jan 7, 2026 | 283.30 | 286.00 | 280.00 | 283.50 | 283.50 | 0.09% | 3,293 |
| Jan 6, 2026 | 282.00 | 285.65 | 282.00 | 283.25 | 283.25 | 0.35% | 284 |
| Jan 5, 2026 | 280.00 | 287.85 | 280.00 | 282.25 | 282.25 | -1.40% | 2,117 |
| Jan 2, 2026 | 280.05 | 289.05 | 280.05 | 286.25 | 286.25 | 0.99% | 734 |
| Jan 1, 2026 | 290.05 | 290.05 | 282.00 | 283.45 | 283.45 | -1.67% | 656 |
| Dec 31, 2025 | 283.90 | 289.30 | 282.25 | 288.25 | 288.25 | 1.55% | 1,057 |
| Dec 30, 2025 | 285.10 | 286.60 | 281.20 | 283.85 | 283.85 | -0.87% | 657 |
| Dec 29, 2025 | 290.20 | 290.20 | 285.05 | 286.35 | 286.35 | -2.57% | 1,781 |
| Dec 26, 2025 | 293.50 | 295.75 | 290.55 | 293.90 | 293.90 | -0.02% | 512 |
| Dec 24, 2025 | 295.20 | 296.50 | 292.70 | 293.95 | 293.95 | -0.41% | 252 |
| Dec 23, 2025 | 297.95 | 297.95 | 292.80 | 295.15 | 295.15 | -0.22% | 1,364 |
| Dec 22, 2025 | 299.60 | 324.00 | 290.90 | 295.80 | 295.80 | 0.20% | 5,294 |
| Dec 19, 2025 | 292.25 | 296.00 | 289.00 | 295.20 | 295.20 | 0.73% | 385 |
| Dec 18, 2025 | 288.95 | 298.40 | 286.55 | 293.05 | 293.05 | 0.41% | 987 |
| Dec 17, 2025 | 286.20 | 293.10 | 284.40 | 291.85 | 291.85 | 1.00% | 401 |
| Dec 16, 2025 | 289.35 | 290.10 | 285.00 | 288.95 | 288.95 | -0.10% | 1,149 |
| Dec 15, 2025 | 291.75 | 296.00 | 289.00 | 289.25 | 289.25 | -1.31% | 1,425 |
| Dec 12, 2025 | 295.05 | 295.80 | 292.75 | 293.10 | 293.10 | -0.66% | 1,007 |
| Dec 11, 2025 | 291.95 | 295.20 | 288.00 | 295.05 | 295.05 | 0.53% | 1,599 |
| Dec 10, 2025 | 294.45 | 298.10 | 291.00 | 293.50 | 293.50 | -0.56% | 1,029 |
| Dec 9, 2025 | 293.00 | 319.00 | 290.00 | 295.15 | 295.15 | 0.75% | 6,079 |
| Dec 8, 2025 | 301.00 | 304.70 | 286.80 | 292.95 | 292.95 | -2.92% | 1,436 |
| Dec 5, 2025 | 299.00 | 304.90 | 299.00 | 301.75 | 301.75 | 0.92% | 492 |
| Dec 4, 2025 | 292.00 | 302.40 | 292.00 | 299.00 | 299.00 | 0.55% | 676 |
| Dec 3, 2025 | 298.35 | 299.00 | 294.20 | 297.35 | 297.35 | -0.15% | 1,587 |
| Dec 2, 2025 | 299.10 | 301.80 | 294.20 | 297.80 | 297.80 | -0.91% | 1,599 |
| Dec 1, 2025 | 300.25 | 302.70 | 298.60 | 300.55 | 300.55 | 0.13% | 4,301 |
| Nov 28, 2025 | 304.50 | 304.50 | 300.00 | 300.15 | 300.15 | 0.05% | 1,156 |
| Nov 27, 2025 | 301.50 | 301.80 | 298.60 | 300.00 | 300.00 | -0.50% | 2,457 |
| Nov 26, 2025 | 302.45 | 303.45 | 300.20 | 301.50 | 301.50 | 0.08% | 411 |
| Nov 25, 2025 | 300.40 | 302.25 | 300.00 | 301.25 | 301.25 | 0.25% | 3,220 |
| Nov 24, 2025 | 300.20 | 303.10 | 298.15 | 300.50 | 300.50 | 0.02% | 3,425 |
| Nov 21, 2025 | 297.40 | 301.95 | 297.40 | 300.45 | 300.45 | 1.03% | 607 |
| Nov 20, 2025 | 296.45 | 301.80 | 294.00 | 297.40 | 297.40 | 0.52% | 3,766 |
| Nov 19, 2025 | 292.25 | 300.75 | 292.25 | 295.85 | 295.85 | 1.15% | 1,779 |
| Nov 18, 2025 | 291.00 | 294.70 | 290.00 | 292.50 | 292.50 | -0.19% | 1,230 |
| Nov 17, 2025 | 297.75 | 297.75 | 291.05 | 293.05 | 293.05 | -0.91% | 992 |
| Nov 14, 2025 | 290.70 | 297.80 | 290.30 | 295.75 | 295.75 | 1.75% | 1,284 |
| Nov 13, 2025 | 293.05 | 316.60 | 287.20 | 290.65 | 290.65 | 0.21% | 16,011 |
| Nov 12, 2025 | 282.00 | 293.05 | 281.85 | 290.05 | 290.05 | 3.40% | 7,756 |