Ashiana Housing Limited (BOM:523716)
India · Delayed Price · Currency is INR 360.05
-7.75 (-2.11%)
At close: Sep 4, 2026
Ashiana Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 369.90 | 369.90 | 359.00 | 360.05 | 360.05 | -2.11% | 1,996 |
| Sep 3, 2026 | 368.90 | 369.40 | 365.20 | 367.80 | 367.80 | -0.37% | 652 |
| Sep 2, 2026 | 364.85 | 369.70 | 361.20 | 369.15 | 369.15 | 1.18% | 1,259 |
| Sep 1, 2026 | 372.10 | 372.10 | 363.85 | 364.85 | 364.85 | -0.40% | 478 |
| Aug 31, 2026 | 372.30 | 372.30 | 363.35 | 366.30 | 366.30 | -0.93% | 1,374 |
| Aug 28, 2026 | 368.25 | 369.75 | 363.55 | 369.75 | 369.75 | 1.54% | 869 |
| Aug 27, 2026 | 373.05 | 373.05 | 364.05 | 364.15 | 364.15 | -1.51% | 419 |
| Aug 26, 2026 | 365.85 | 370.55 | 362.20 | 369.75 | 369.75 | 1.36% | 431 |
| Aug 25, 2026 | 368.40 | 368.40 | 362.00 | 364.80 | 364.80 | -0.49% | 2,677 |
| Aug 24, 2026 | 368.10 | 368.75 | 363.70 | 366.60 | 366.60 | 1.21% | 857 |
| Aug 21, 2026 | 364.75 | 369.55 | 358.70 | 362.20 | 362.20 | -1.60% | 7,958 |
| Aug 20, 2026 | 371.00 | 371.00 | 363.10 | 368.10 | 368.10 | 0.34% | 1,812 |
| Aug 19, 2026 | 364.75 | 368.80 | 361.95 | 366.85 | 366.85 | 0.19% | 2,765 |
| Aug 18, 2026 | 365.65 | 367.00 | 362.95 | 366.15 | 366.15 | 0.43% | 5,854 |
| Aug 17, 2026 | 357.00 | 366.15 | 357.00 | 364.60 | 364.60 | 0.58% | 2,943 |
| Aug 14, 2026 | 360.45 | 365.15 | 355.00 | 362.50 | 362.50 | -0.01% | 6,613 |
| Aug 13, 2026 | 375.90 | 376.50 | 360.95 | 362.55 | 362.55 | -4.55% | 6,823 |
| Aug 12, 2026 | 371.80 | 386.00 | 370.70 | 379.85 | 379.85 | -0.51% | 9,862 |
| Aug 11, 2026 | 387.80 | 387.80 | 379.00 | 381.80 | 381.80 | -0.21% | 1,487 |
| Aug 10, 2026 | 380.00 | 384.20 | 373.60 | 382.60 | 382.60 | 1.95% | 1,973 |
| Aug 7, 2026 | 381.00 | 381.65 | 375.00 | 375.30 | 375.30 | -1.48% | 2,736 |
| Aug 6, 2026 | 386.00 | 386.55 | 380.00 | 380.95 | 380.95 | -1.08% | 1,929 |
| Aug 5, 2026 | 388.00 | 389.25 | 385.00 | 385.10 | 385.10 | -0.48% | 4,694 |
| Aug 4, 2026 | 383.00 | 389.45 | 382.10 | 386.95 | 386.95 | 0.01% | 2,909 |
| Aug 3, 2026 | 398.25 | 398.25 | 385.00 | 386.90 | 386.90 | -0.90% | 2,157 |
| Jul 31, 2026 | 386.50 | 395.30 | 386.30 | 390.40 | 390.40 | 0.97% | 3,137 |
| Jul 30, 2026 | 390.85 | 395.00 | 382.75 | 386.65 | 386.65 | 0.89% | 6,601 |
| Jul 29, 2026 | 386.55 | 387.05 | 380.35 | 383.25 | 383.25 | -0.25% | 2,725 |
| Jul 28, 2026 | 385.65 | 393.70 | 383.20 | 384.20 | 384.20 | -0.65% | 3,338 |
| Jul 27, 2026 | 386.70 | 391.95 | 385.00 | 386.70 | 386.70 | -0.01% | 4,099 |
| Jul 24, 2026 | 375.15 | 388.30 | 375.15 | 386.75 | 386.75 | 1.72% | 6,371 |
| Jul 23, 2026 | 386.00 | 388.45 | 378.00 | 380.20 | 380.20 | -0.55% | 3,615 |
| Jul 22, 2026 | 394.90 | 409.40 | 380.20 | 382.30 | 382.30 | -3.59% | 50,314 |
| Jul 21, 2026 | 379.95 | 448.00 | 379.95 | 396.55 | 396.55 | 6.10% | 415,666 |
| Jul 20, 2026 | 374.10 | 374.35 | 368.70 | 373.75 | 373.75 | -0.45% | 5,189 |
| Jul 17, 2026 | 381.60 | 381.60 | 370.10 | 375.45 | 375.45 | -0.70% | 1,818 |
| Jul 16, 2026 | 378.00 | 379.00 | 375.00 | 378.10 | 378.10 | 0.32% | 995 |
| Jul 15, 2026 | 379.10 | 383.30 | 376.65 | 376.90 | 376.90 | -0.17% | 1,647 |
| Jul 14, 2026 | 375.95 | 378.95 | 373.35 | 377.55 | 377.55 | 0.13% | 4,453 |
| Jul 13, 2026 | 371.05 | 388.00 | 370.50 | 377.05 | 377.05 | 0.35% | 3,267 |
| Jul 10, 2026 | 375.20 | 384.95 | 371.30 | 375.75 | 375.75 | 0.24% | 2,686 |
| Jul 9, 2026 | 370.85 | 379.95 | 365.95 | 374.85 | 374.85 | 0.59% | 7,428 |
| Jul 8, 2026 | 382.60 | 384.75 | 367.25 | 372.65 | 372.65 | -2.06% | 4,033 |
| Jul 7, 2026 | 379.75 | 382.05 | 372.00 | 380.50 | 380.50 | -0.24% | 2,804 |
| Jul 6, 2026 | 397.90 | 397.90 | 378.15 | 381.40 | 381.40 | -1.75% | 2,019 |
| Jul 3, 2026 | 390.95 | 395.00 | 382.35 | 388.20 | 388.20 | 0.83% | 3,996 |
| Jul 2, 2026 | 395.00 | 395.05 | 381.00 | 385.00 | 385.00 | -2.94% | 7,058 |
| Jul 1, 2026 | 403.20 | 406.00 | 393.20 | 396.65 | 396.65 | -0.09% | 16,632 |
| Jun 30, 2026 | 388.45 | 400.00 | 381.95 | 397.00 | 397.00 | 2.20% | 7,169 |
| Jun 29, 2026 | 385.65 | 389.15 | 380.35 | 388.45 | 388.45 | 1.15% | 1,755 |