Ashoka Buildcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	170.25	173.55	170.10	170.65	170.65	-1.13%	22,963
Dec 24, 2025	174.85	175.95	171.50	172.60	172.60	-1.29%	29,333
Dec 23, 2025	175.40	177.85	174.00	174.85	174.85	-0.29%	31,335
Dec 22, 2025	172.70	175.95	172.05	175.35	175.35	1.56%	44,387
Dec 19, 2025	172.80	175.05	171.50	172.65	172.65	-0.09%	24,996
Dec 18, 2025	170.70	175.00	170.10	172.80	172.80	1.23%	45,932
Dec 17, 2025	174.05	175.00	169.85	170.70	170.70	-2.79%	43,558
Dec 16, 2025	169.00	176.90	166.30	175.60	175.60	3.54%	110,524
Dec 15, 2025	166.60	170.00	166.60	169.60	169.60	2.54%	89,080
Dec 12, 2025	169.50	170.05	165.00	165.40	165.40	-2.01%	85,386
Dec 11, 2025	167.05	171.10	165.40	168.80	168.80	2.61%	115,920
Dec 10, 2025	167.60	168.40	163.25	164.50	164.50	-1.88%	63,031
Dec 9, 2025	162.05	168.50	159.30	167.65	167.65	1.95%	108,487
Dec 8, 2025	165.05	170.90	162.65	164.45	164.45	1.86%	955,229
Dec 5, 2025	161.05	164.00	160.20	161.45	161.45	-1.49%	30,550
Dec 4, 2025	166.50	167.15	163.55	163.90	163.90	-1.59%	42,173