Ashiana Housing Limited (BOM:523716)
India · Delayed Price · Currency is INR 355.80
+2.45 (0.69%)
At close: Nov 9, 2026
Ashiana Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 359.10 | 379.65 | 350.55 | 355.80 | 355.80 | 0.69% | 27,782 |
| Nov 8, 2026 | 351.70 | 355.55 | 349.90 | 353.35 | 353.35 | 0.37% | 1,078 |
| Nov 6, 2026 | 348.00 | 354.30 | 342.00 | 352.05 | 352.05 | 1.87% | 3,152 |
| Nov 5, 2026 | 395.25 | 395.25 | 344.35 | 345.60 | 345.60 | -6.42% | 28,706 |
| Nov 4, 2026 | 365.00 | 370.25 | 352.35 | 369.30 | 369.30 | 3.21% | 1,678 |
| Nov 3, 2026 | 351.45 | 364.20 | 349.55 | 357.80 | 357.80 | 1.62% | 3,364 |
| Nov 2, 2026 | 332.00 | 357.70 | 332.00 | 352.10 | 352.10 | 4.42% | 3,469 |
| Oct 30, 2026 | 342.00 | 342.00 | 334.40 | 337.20 | 337.20 | -2.16% | 1,138 |
| Oct 29, 2026 | 337.90 | 346.40 | 337.25 | 344.65 | 344.65 | -0.35% | 973 |
| Oct 28, 2026 | 343.00 | 345.85 | 340.35 | 345.85 | 345.85 | 0.04% | 238 |
| Oct 27, 2026 | 340.15 | 349.50 | 340.15 | 345.70 | 345.70 | 0.55% | 916 |
| Oct 26, 2026 | 343.35 | 346.40 | 336.75 | 343.80 | 343.80 | -0.82% | 3,395 |
| Oct 23, 2026 | 353.40 | 353.50 | 343.35 | 346.65 | 346.65 | -2.83% | 3,080 |
| Oct 22, 2026 | 355.05 | 363.80 | 354.25 | 356.75 | 356.75 | -0.43% | 4,342 |
| Oct 21, 2026 | 355.85 | 365.95 | 355.85 | 358.30 | 358.30 | -1.32% | 1,638 |
| Oct 19, 2026 | 357.80 | 367.60 | 357.80 | 363.10 | 363.10 | 0.32% | 775 |
| Oct 16, 2026 | 362.35 | 368.40 | 360.60 | 361.95 | 361.95 | -1.01% | 1,226 |
| Oct 15, 2026 | 369.00 | 370.00 | 363.90 | 365.65 | 365.65 | -0.48% | 203 |
| Oct 14, 2026 | 371.65 | 371.65 | 365.60 | 367.40 | 367.40 | -0.70% | 374 |
| Oct 13, 2026 | 374.00 | 374.40 | 367.45 | 370.00 | 370.00 | -1.39% | 6,245 |
| Oct 12, 2026 | 375.95 | 380.10 | 373.05 | 375.20 | 375.20 | 0.66% | 1,087 |
| Oct 9, 2026 | 379.35 | 379.35 | 366.20 | 372.75 | 372.75 | 0.39% | 1,193 |
| Oct 8, 2026 | 384.10 | 384.10 | 370.00 | 371.30 | 371.30 | -2.03% | 1,390 |
| Oct 7, 2026 | 380.80 | 383.10 | 378.00 | 379.00 | 379.00 | -1.48% | 2,229 |
| Oct 6, 2026 | 381.10 | 386.80 | 379.45 | 384.70 | 384.70 | 0.47% | 2,518 |
| Oct 5, 2026 | 385.00 | 390.95 | 382.85 | 382.90 | 382.90 | 0.45% | 789 |
| Oct 1, 2026 | 385.40 | 386.60 | 375.10 | 381.20 | 381.20 | -1.66% | 1,449 |
| Sep 30, 2026 | 392.95 | 394.90 | 385.15 | 387.65 | 387.65 | -0.73% | 1,419 |
| Sep 29, 2026 | 393.30 | 399.70 | 383.55 | 390.50 | 390.50 | 0.74% | 1,411 |
| Sep 28, 2026 | 383.00 | 390.90 | 378.95 | 387.65 | 387.65 | -0.79% | 1,892 |
| Sep 25, 2026 | 392.70 | 393.45 | 383.00 | 390.75 | 390.75 | 0.46% | 1,481 |
| Sep 24, 2026 | 387.55 | 395.95 | 387.15 | 388.95 | 388.95 | -0.64% | 1,959 |
| Sep 23, 2026 | 389.95 | 393.25 | 384.00 | 391.45 | 391.45 | 1.65% | 5,182 |
| Sep 22, 2026 | 405.95 | 408.20 | 381.05 | 385.10 | 385.10 | -4.46% | 10,076 |
| Sep 21, 2026 | 361.85 | 414.85 | 354.50 | 404.80 | 403.09 | 13.77% | 74,727 |
| Sep 18, 2026 | 352.75 | 363.20 | 349.00 | 355.80 | 354.30 | 0.76% | 4,590 |
| Sep 17, 2026 | 348.50 | 354.20 | 348.45 | 353.10 | 351.61 | 2.05% | 310 |
| Sep 16, 2026 | 341.60 | 353.00 | 334.70 | 346.00 | 344.54 | 1.54% | 1,882 |
| Sep 15, 2026 | 343.55 | 345.30 | 340.05 | 340.75 | 339.31 | -1.94% | 2,255 |
| Sep 11, 2026 | 345.00 | 349.40 | 340.70 | 347.50 | 346.03 | 0.46% | 3,331 |
| Sep 10, 2026 | 346.00 | 349.45 | 345.35 | 345.90 | 344.44 | -1.14% | 1,080 |
| Sep 9, 2026 | 346.00 | 350.45 | 346.00 | 349.90 | 348.42 | 1.05% | 1,780 |
| Sep 8, 2026 | 354.80 | 354.80 | 345.30 | 346.25 | 344.79 | -1.03% | 2,412 |
| Sep 7, 2026 | 364.75 | 364.75 | 346.05 | 349.85 | 348.38 | -2.83% | 6,772 |
| Sep 4, 2026 | 369.90 | 369.90 | 359.00 | 360.05 | 358.53 | -2.11% | 1,996 |
| Sep 3, 2026 | 368.90 | 369.40 | 365.20 | 367.80 | 366.25 | -0.37% | 652 |
| Sep 2, 2026 | 364.85 | 369.70 | 361.20 | 369.15 | 367.59 | 1.18% | 1,259 |
| Sep 1, 2026 | 372.10 | 372.10 | 363.85 | 364.85 | 363.31 | -0.40% | 478 |
| Aug 31, 2026 | 372.30 | 372.30 | 363.35 | 366.30 | 364.76 | -0.93% | 1,374 |
| Aug 28, 2026 | 368.25 | 369.75 | 363.55 | 369.75 | 368.19 | 1.54% | 869 |