Ashiana Housing Limited (BOM:523716)
India · Delayed Price · Currency is INR 289.50
-9.05 (-3.03%)
At close: Mar 27, 2026
Ashiana Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 295.40 | 296.25 | 288.05 | 289.50 | 289.50 | -3.03% | 2,252 |
| Mar 25, 2026 | 296.85 | 305.70 | 296.85 | 298.55 | 298.55 | -0.57% | 1,360 |
| Mar 24, 2026 | 306.50 | 306.50 | 291.35 | 300.25 | 300.25 | 1.88% | 1,472 |
| Mar 23, 2026 | 304.30 | 304.30 | 292.30 | 294.70 | 294.70 | -2.30% | 2,288 |
| Mar 20, 2026 | 301.25 | 309.35 | 300.80 | 301.65 | 301.65 | 0.38% | 672 |
| Mar 19, 2026 | 309.40 | 309.40 | 300.00 | 300.50 | 300.50 | -2.61% | 341 |
| Mar 18, 2026 | 311.90 | 315.60 | 304.40 | 308.55 | 308.55 | 0.92% | 669 |
| Mar 17, 2026 | 305.20 | 311.70 | 305.20 | 305.75 | 305.75 | 0.18% | 1,033 |
| Mar 16, 2026 | 298.75 | 308.15 | 297.35 | 305.20 | 305.20 | 2.14% | 2,225 |
| Mar 13, 2026 | 305.00 | 305.50 | 296.95 | 298.80 | 298.80 | -5.05% | 1,670 |
| Mar 12, 2026 | 305.00 | 315.95 | 303.60 | 314.70 | 314.70 | 1.55% | 1,209 |
| Mar 11, 2026 | 303.75 | 313.80 | 303.75 | 309.90 | 309.90 | 2.40% | 1,156 |
| Mar 10, 2026 | 308.55 | 308.55 | 301.00 | 302.65 | 302.65 | -0.44% | 1,991 |
| Mar 9, 2026 | 306.45 | 306.75 | 298.90 | 304.00 | 304.00 | -0.80% | 4,141 |
| Mar 6, 2026 | 313.50 | 313.50 | 304.05 | 306.45 | 306.45 | -1.67% | 1,834 |
| Mar 5, 2026 | 311.90 | 319.00 | 307.85 | 311.65 | 311.65 | -0.06% | 1,154 |
| Mar 4, 2026 | 318.95 | 319.00 | 310.25 | 311.85 | 311.85 | -2.97% | 2,222 |
| Mar 2, 2026 | 298.10 | 327.00 | 298.10 | 321.40 | 321.40 | -1.55% | 3,313 |
| Feb 27, 2026 | 320.05 | 327.95 | 320.05 | 326.45 | 326.45 | 0.05% | 73 |
| Feb 26, 2026 | 318.55 | 332.50 | 318.55 | 326.30 | 326.30 | 0.91% | 3,956 |
| Feb 25, 2026 | 326.00 | 331.55 | 318.30 | 323.35 | 323.35 | -0.43% | 1,625 |
| Feb 24, 2026 | 325.10 | 327.15 | 322.55 | 324.75 | 324.75 | -0.09% | 1,091 |
| Feb 23, 2026 | 326.80 | 327.25 | 319.75 | 325.05 | 325.05 | -0.46% | 2,263 |
| Feb 20, 2026 | 329.90 | 329.90 | 325.65 | 326.55 | 326.55 | -2.52% | 1,161 |
| Feb 19, 2026 | 331.00 | 340.00 | 329.50 | 335.00 | 335.00 | 1.58% | 2,053 |
| Feb 18, 2026 | 333.65 | 361.00 | 328.40 | 329.80 | 329.80 | -0.26% | 15,619 |
| Feb 17, 2026 | 334.00 | 337.75 | 329.05 | 330.65 | 329.65 | -1.05% | 3,192 |
| Feb 16, 2026 | 350.00 | 350.00 | 331.25 | 334.15 | 333.14 | -4.20% | 6,811 |
| Feb 13, 2026 | 337.00 | 356.35 | 333.15 | 348.80 | 347.75 | 1.63% | 14,086 |
| Feb 12, 2026 | 346.95 | 360.60 | 337.10 | 343.20 | 342.16 | -0.17% | 98,545 |
| Feb 11, 2026 | 342.05 | 355.00 | 327.05 | 343.80 | 342.76 | 12.67% | 740,983 |
| Feb 10, 2026 | 305.75 | 306.80 | 299.25 | 305.15 | 304.23 | -0.20% | 15,590 |
| Feb 9, 2026 | 295.05 | 308.90 | 295.05 | 305.75 | 304.83 | 1.92% | 6,076 |
| Feb 6, 2026 | 297.40 | 300.05 | 292.80 | 300.00 | 299.09 | 0.87% | 576 |
| Feb 5, 2026 | 302.90 | 304.05 | 294.50 | 297.40 | 296.50 | -1.82% | 1,253 |
| Feb 4, 2026 | 295.30 | 304.45 | 295.30 | 302.90 | 301.98 | 3.48% | 1,509 |
| Feb 3, 2026 | 290.30 | 295.10 | 290.00 | 292.70 | 291.81 | 0.84% | 1,932 |
| Feb 2, 2026 | 286.00 | 292.00 | 286.00 | 290.25 | 289.37 | 1.10% | 132 |
| Feb 1, 2026 | 293.95 | 294.50 | 281.25 | 287.10 | 286.23 | -2.89% | 1,318 |
| Jan 30, 2026 | 286.70 | 298.35 | 286.70 | 295.65 | 294.76 | 2.98% | 1,890 |
| Jan 29, 2026 | 281.60 | 289.00 | 281.00 | 287.10 | 286.23 | 1.74% | 1,825 |
| Jan 28, 2026 | 283.25 | 284.80 | 281.45 | 282.20 | 281.35 | 0.84% | 393 |
| Jan 27, 2026 | 283.55 | 290.15 | 278.05 | 279.85 | 279.00 | -2.86% | 1,146 |
| Jan 23, 2026 | 289.90 | 293.65 | 281.15 | 288.10 | 287.23 | -0.59% | 1,414 |
| Jan 22, 2026 | 299.30 | 300.20 | 289.10 | 289.80 | 288.92 | -3.29% | 666 |
| Jan 21, 2026 | 289.00 | 300.65 | 288.65 | 299.65 | 298.74 | 2.08% | 1,920 |
| Jan 20, 2026 | 295.20 | 299.75 | 289.85 | 293.55 | 292.66 | -0.53% | 2,629 |
| Jan 19, 2026 | 292.60 | 303.35 | 289.30 | 295.10 | 294.21 | 0.89% | 8,526 |
| Jan 16, 2026 | 285.05 | 297.05 | 285.05 | 292.50 | 291.62 | 0.98% | 1,300 |
| Jan 14, 2026 | 286.00 | 292.90 | 286.00 | 289.65 | 288.77 | -0.41% | 793 |