Ashiana Housing Limited (BOM:523716)
India · Delayed Price · Currency is INR 390.75
+1.80 (0.46%)
At close: Sep 25, 2026
Ashiana Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 373.05 | 373.05 | 364.05 | 364.15 | 362.61 | -1.51% | 419 |
| Aug 26, 2026 | 365.85 | 370.55 | 362.20 | 369.75 | 368.19 | 1.36% | 431 |
| Aug 25, 2026 | 368.40 | 368.40 | 362.00 | 364.80 | 363.26 | -0.49% | 2,677 |
| Aug 24, 2026 | 368.10 | 368.75 | 363.70 | 366.60 | 365.05 | 1.21% | 857 |
| Aug 21, 2026 | 364.75 | 369.55 | 358.70 | 362.20 | 360.67 | -1.60% | 7,958 |
| Aug 20, 2026 | 371.00 | 371.00 | 363.10 | 368.10 | 366.55 | 0.34% | 1,812 |
| Aug 19, 2026 | 364.75 | 368.80 | 361.95 | 366.85 | 365.30 | 0.19% | 2,765 |
| Aug 18, 2026 | 365.65 | 367.00 | 362.95 | 366.15 | 364.61 | 0.43% | 5,854 |
| Aug 17, 2026 | 357.00 | 366.15 | 357.00 | 364.60 | 363.06 | 0.58% | 2,943 |
| Aug 14, 2026 | 360.45 | 365.15 | 355.00 | 362.50 | 360.97 | -0.01% | 6,613 |
| Aug 13, 2026 | 375.90 | 376.50 | 360.95 | 362.55 | 361.02 | -4.55% | 6,823 |
| Aug 12, 2026 | 371.80 | 386.00 | 370.70 | 379.85 | 378.25 | -0.51% | 9,862 |
| Aug 11, 2026 | 387.80 | 387.80 | 379.00 | 381.80 | 380.19 | -0.21% | 1,487 |
| Aug 10, 2026 | 380.00 | 384.20 | 373.60 | 382.60 | 380.99 | 1.95% | 1,973 |
| Aug 7, 2026 | 381.00 | 381.65 | 375.00 | 375.30 | 373.72 | -1.48% | 2,736 |
| Aug 6, 2026 | 386.00 | 386.55 | 380.00 | 380.95 | 379.34 | -1.08% | 1,929 |
| Aug 5, 2026 | 388.00 | 389.25 | 385.00 | 385.10 | 383.48 | -0.48% | 4,694 |
| Aug 4, 2026 | 383.00 | 389.45 | 382.10 | 386.95 | 385.32 | 0.01% | 2,909 |
| Aug 3, 2026 | 398.25 | 398.25 | 385.00 | 386.90 | 385.27 | -0.90% | 2,157 |
| Jul 31, 2026 | 386.50 | 395.30 | 386.30 | 390.40 | 388.75 | 0.97% | 3,137 |
| Jul 30, 2026 | 390.85 | 395.00 | 382.75 | 386.65 | 385.02 | 0.89% | 6,601 |
| Jul 29, 2026 | 386.55 | 387.05 | 380.35 | 383.25 | 381.63 | -0.25% | 2,725 |
| Jul 28, 2026 | 385.65 | 393.70 | 383.20 | 384.20 | 382.58 | -0.65% | 3,338 |
| Jul 27, 2026 | 386.70 | 391.95 | 385.00 | 386.70 | 385.07 | -0.01% | 4,099 |
| Jul 24, 2026 | 375.15 | 388.30 | 375.15 | 386.75 | 385.12 | 1.72% | 6,371 |
| Jul 23, 2026 | 386.00 | 388.45 | 378.00 | 380.20 | 378.60 | -0.55% | 3,615 |
| Jul 22, 2026 | 394.90 | 409.40 | 380.20 | 382.30 | 380.69 | -3.59% | 50,314 |
| Jul 21, 2026 | 379.95 | 448.00 | 379.95 | 396.55 | 394.88 | 6.10% | 415,666 |
| Jul 20, 2026 | 374.10 | 374.35 | 368.70 | 373.75 | 372.17 | -0.45% | 5,189 |
| Jul 17, 2026 | 381.60 | 381.60 | 370.10 | 375.45 | 373.87 | -0.70% | 1,818 |