Ashiana Housing Limited (BOM:523716)
India · Delayed Price · Currency is INR 361.45
+1.80 (0.50%)
At close: Jun 2, 2026
Ashiana Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 368.20 | 373.20 | 352.20 | 359.65 | 359.65 | -2.57% | 3,542 |
| May 29, 2026 | 360.60 | 372.10 | 336.00 | 369.15 | 369.15 | -2.51% | 25,619 |
| May 27, 2026 | 382.85 | 382.85 | 372.00 | 378.65 | 378.65 | 0.15% | 4,637 |
| May 26, 2026 | 378.40 | 382.40 | 374.00 | 378.10 | 378.10 | -0.09% | 2,793 |
| May 25, 2026 | 378.80 | 381.55 | 372.65 | 378.45 | 378.45 | 1.53% | 8,943 |
| May 22, 2026 | 381.35 | 381.35 | 371.10 | 372.75 | 372.75 | -1.26% | 7,844 |
| May 21, 2026 | 379.50 | 382.20 | 375.15 | 377.50 | 377.50 | -0.51% | 2,732 |
| May 20, 2026 | 360.30 | 385.95 | 358.00 | 379.45 | 379.45 | 3.85% | 9,462 |
| May 19, 2026 | 356.35 | 367.30 | 356.35 | 365.40 | 365.40 | 2.90% | 3,022 |
| May 18, 2026 | 350.00 | 358.00 | 347.00 | 355.10 | 355.10 | -0.11% | 1,938 |
| May 15, 2026 | 353.70 | 357.10 | 351.80 | 355.50 | 355.50 | -0.35% | 2,836 |
| May 14, 2026 | 371.40 | 379.00 | 354.05 | 356.75 | 356.75 | -2.19% | 5,798 |
| May 13, 2026 | 349.95 | 373.65 | 344.50 | 364.75 | 364.75 | 4.15% | 13,322 |
| May 12, 2026 | 348.45 | 363.70 | 346.75 | 350.20 | 350.20 | -3.41% | 10,279 |
| May 11, 2026 | 389.00 | 389.00 | 360.00 | 362.55 | 362.55 | -3.40% | 6,470 |
| May 8, 2026 | 384.60 | 388.00 | 372.70 | 375.30 | 375.30 | 0.63% | 12,935 |
| May 7, 2026 | 356.90 | 378.65 | 350.40 | 372.95 | 372.95 | 8.59% | 14,397 |
| May 6, 2026 | 345.10 | 348.10 | 341.60 | 343.45 | 343.45 | -0.82% | 947 |
| May 5, 2026 | 352.25 | 352.25 | 340.10 | 346.30 | 346.30 | -0.37% | 2,424 |
| May 4, 2026 | 340.60 | 348.55 | 340.60 | 347.60 | 347.60 | 1.09% | 2,446 |
| Apr 30, 2026 | 336.90 | 345.95 | 336.80 | 343.85 | 343.85 | 1.13% | 1,300 |
| Apr 29, 2026 | 339.35 | 341.95 | 339.25 | 340.00 | 340.00 | 0.19% | 739 |
| Apr 28, 2026 | 336.80 | 340.00 | 335.35 | 339.35 | 339.35 | 0.91% | 1,828 |
| Apr 27, 2026 | 335.10 | 339.90 | 331.20 | 336.30 | 336.30 | 0.36% | 2,102 |
| Apr 24, 2026 | 335.95 | 339.00 | 331.75 | 335.10 | 335.10 | -1.66% | 803 |
| Apr 23, 2026 | 340.25 | 346.00 | 337.40 | 340.75 | 340.75 | 0.12% | 2,026 |
| Apr 22, 2026 | 331.45 | 344.00 | 331.45 | 340.35 | 340.35 | 1.66% | 3,003 |
| Apr 21, 2026 | 327.05 | 336.00 | 327.05 | 334.80 | 334.80 | 0.84% | 1,310 |
| Apr 20, 2026 | 336.70 | 340.00 | 331.00 | 332.00 | 332.00 | -1.29% | 5,497 |
| Apr 17, 2026 | 333.80 | 337.05 | 332.30 | 336.35 | 336.35 | 0.06% | 3,114 |
| Apr 16, 2026 | 329.35 | 339.05 | 325.85 | 336.15 | 336.15 | 2.53% | 13,556 |
| Apr 15, 2026 | 320.65 | 330.55 | 320.65 | 327.85 | 327.85 | 2.15% | 3,948 |
| Apr 13, 2026 | 319.00 | 325.15 | 313.80 | 320.95 | 320.95 | -1.35% | 4,838 |
| Apr 10, 2026 | 321.30 | 330.65 | 320.60 | 325.35 | 325.35 | 2.42% | 10,068 |
| Apr 9, 2026 | 310.70 | 321.95 | 301.95 | 317.65 | 317.65 | 2.07% | 12,613 |
| Apr 8, 2026 | 340.00 | 350.00 | 301.20 | 311.20 | 311.20 | 0.92% | 122,904 |
| Apr 7, 2026 | 318.50 | 318.50 | 302.90 | 308.35 | 308.35 | 1.16% | 1,259 |
| Apr 6, 2026 | 303.35 | 309.25 | 302.70 | 304.80 | 304.80 | 0.48% | 1,722 |
| Apr 2, 2026 | 350.00 | 350.00 | 296.05 | 303.35 | 303.35 | 1.66% | 296 |
| Apr 1, 2026 | 291.95 | 304.25 | 288.80 | 298.40 | 298.40 | 6.76% | 1,246 |
| Mar 30, 2026 | 287.90 | 288.75 | 277.80 | 279.50 | 279.50 | -3.45% | 4,536 |
| 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 |