Ashiana Housing Limited (BOM:523716)
India · Delayed Price · Currency is INR 362.50
-0.05 (-0.01%)
At close: Aug 14, 2026
Ashiana Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 387.25 | 389.60 | 384.00 | 384.05 | 384.05 | 0.42% | 3,588 |
| Jun 24, 2026 | 381.00 | 389.50 | 378.45 | 382.45 | 382.45 | 1.42% | 6,116 |
| Jun 23, 2026 | 385.70 | 388.95 | 371.55 | 377.10 | 377.10 | -2.62% | 5,131 |
| Jun 22, 2026 | 389.70 | 394.45 | 385.65 | 387.25 | 387.25 | 1.22% | 6,819 |
| Jun 19, 2026 | 382.55 | 385.15 | 378.00 | 382.60 | 382.60 | 1.06% | 1,357 |
| Jun 18, 2026 | 385.85 | 385.85 | 376.90 | 378.60 | 378.60 | -1.89% | 4,323 |
| Jun 17, 2026 | 392.70 | 401.00 | 383.95 | 385.90 | 385.90 | -0.77% | 31,341 |
| Jun 16, 2026 | 363.95 | 392.00 | 363.95 | 388.90 | 388.90 | 6.97% | 9,593 |
| Jun 15, 2026 | 362.50 | 370.10 | 362.50 | 363.55 | 363.55 | 0.44% | 4,510 |
| Jun 12, 2026 | 361.30 | 364.60 | 355.25 | 361.95 | 361.95 | 1.15% | 2,160 |
| Jun 11, 2026 | 357.80 | 361.30 | 353.65 | 357.85 | 357.85 | 0.53% | 8,104 |
| Jun 10, 2026 | 385.00 | 385.00 | 352.00 | 355.95 | 355.95 | -1.56% | 6,030 |
| Jun 9, 2026 | 367.70 | 367.70 | 358.70 | 361.60 | 361.60 | 0.44% | 4,643 |
| Jun 8, 2026 | 355.60 | 378.20 | 354.60 | 360.00 | 360.00 | 2.42% | 5,930 |
| Jun 5, 2026 | 360.30 | 360.30 | 351.50 | 351.50 | 351.50 | -1.15% | 986 |