Ashoka Buildcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	117.30	120.55	117.10	120.10	120.10	2.43%	114,788
Mar 9, 2026	119.95	119.95	114.35	117.25	117.25	-2.58%	68,967
Mar 6, 2026	123.00	124.25	120.15	120.35	120.35	-1.55%	34,232
Mar 5, 2026	124.15	125.35	120.25	122.25	122.25	-1.29%	59,481
Mar 4, 2026	128.95	128.95	123.00	123.85	123.85	-4.03%	87,814
Mar 2, 2026	126.00	131.10	123.80	129.05	129.05	-0.85%	108,912
Feb 27, 2026	138.80	138.80	128.10	130.15	130.15	-6.23%	92,081
Feb 26, 2026	137.90	141.55	136.70	138.80	138.80	0.69%	70,619
Feb 25, 2026	140.40	141.00	136.80	137.85	137.85	-1.75%	37,665
Feb 24, 2026	142.85	142.85	140.00	140.30	140.30	-2.16%	64,606
Feb 23, 2026	146.20	150.80	143.15	143.40	143.40	0.39%	102,105
Feb 20, 2026	149.60	149.60	142.35	142.85	142.85	-2.59%	27,832
Feb 19, 2026	147.00	150.00	146.35	146.65	146.65	-2.07%	25,726
Feb 18, 2026	149.80	153.90	149.20	149.75	149.75	-0.13%	36,736
Feb 17, 2026	149.35	150.80	147.00	149.95	149.95	0.91%	49,463
Feb 16, 2026	154.80	154.80	146.40	148.60	148.60	-2.08%	52,302
Feb 13, 2026	155.05	155.30	150.60	151.75	151.75	-4.26%	39,056
Feb 12, 2026	160.05	160.20	156.70	158.50	158.50	-1.00%	30,094
Feb 11, 2026	163.70	164.35	159.55	160.10	160.10	-2.11%	21,357
Feb 10, 2026	164.05	166.95	163.10	163.55	163.55	-0.24%	26,038
Feb 9, 2026	156.55	165.85	155.45	163.95	163.95	5.84%	65,110
Feb 6, 2026	152.50	158.55	149.50	154.90	154.90	1.54%	37,234
Feb 5, 2026	155.60	155.90	152.00	152.55	152.55	-1.58%	24,301
Feb 4, 2026	152.50	155.40	150.70	155.00	155.00	1.61%	27,919
Feb 3, 2026	150.55	154.15	150.55	152.55	152.55	2.69%	47,502
Feb 2, 2026	147.05	149.55	144.00	148.55	148.55	-0.83%	51,021
Feb 1, 2026	149.55	154.25	146.85	149.80	149.80	0.67%	58,244
Jan 30, 2026	143.05	151.00	142.00	148.80	148.80	2.90%	57,070
Jan 29, 2026	147.70	147.70	143.75	144.60	144.60	-1.60%	32,754
Jan 28, 2026	143.65	147.70	141.50	146.95	146.95	2.33%	40,374
Jan 27, 2026	145.55	145.55	141.15	143.60	143.60	-1.74%	44,288
Jan 23, 2026	149.25	151.35	144.00	146.15	146.15	1.00%	76,051
Jan 22, 2026	141.80	146.75	141.80	144.70	144.70	2.08%	89,553
Jan 21, 2026	141.50	144.10	139.95	141.75	141.75	-0.28%	65,615
Jan 20, 2026	145.00	146.35	141.00	142.15	142.15	-2.97%	163,397
Jan 19, 2026	150.10	150.10	145.20	146.50	146.50	-2.33%	41,922
Jan 16, 2026	147.70	154.80	147.25	150.00	150.00	1.69%	75,268
Jan 14, 2026	150.90	151.50	147.10	147.50	147.50	-2.22%	64,124
Jan 13, 2026	157.50	157.80	150.30	150.85	150.85	-4.07%	64,807
Jan 12, 2026	160.55	160.55	155.05	157.25	157.25	-3.02%	48,294
Jan 9, 2026	163.15	165.20	161.65	162.15	162.15	-1.28%	36,559
Jan 8, 2026	167.05	171.00	163.80	164.25	164.25	-2.90%	28,940
Jan 7, 2026	165.95	169.60	164.85	169.15	169.15	1.90%	27,699
Jan 6, 2026	168.40	168.40	165.40	166.00	166.00	-0.98%	18,499
Jan 5, 2026	169.15	171.75	167.00	167.65	167.65	-1.12%	33,855
Jan 2, 2026	167.95	170.45	167.25	169.55	169.55	0.95%	35,205
Jan 1, 2026	167.25	169.45	167.25	167.95	167.95	-0.36%	16,323
Dec 31, 2025	167.35	169.00	166.65	168.55	168.55	1.02%	43,577
Dec 30, 2025	168.05	168.15	166.10	166.85	166.85	-0.77%	26,046
Dec 29, 2025	170.70	171.35	167.35	168.15	168.15	-1.46%	43,250