Skip to main content
logo
Ashoka Buildcon Limited (BOM:533271)
India flag India · Delayed Price · Currency is INR
122.40
-1.30 (-1.05%)
At close: May 29, 2026

BOM:533271 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026123.30125.05122.00122.40122.40-1.05%36,075
May 27, 2026125.75125.75123.50123.70123.70-0.24%26,148
May 26, 2026123.25126.95122.75124.00124.000.49%56,838
May 25, 2026123.80125.50122.85123.40123.40-0.04%93,133
May 22, 2026126.00126.20122.90123.45123.45-3.97%105,063
May 21, 2026127.05131.00127.05128.55128.551.62%64,227
May 20, 2026123.00126.85122.35126.50126.501.73%77,916
May 19, 2026125.55126.25124.00124.35124.35-0.64%54,117
May 18, 2026126.15126.15122.35125.15125.15-2.34%66,864
May 15, 2026129.50130.65127.80128.15128.15-1.20%27,109
May 14, 2026130.15130.55127.00129.70129.701.29%34,325
May 13, 2026127.20130.35126.45128.05128.050.67%57,414
May 12, 2026131.35133.40126.35127.20127.20-4.58%86,997
May 11, 2026136.75136.75132.85133.30133.30-2.84%35,469
May 8, 2026141.80141.80136.60137.20137.20-1.96%62,979
May 7, 2026139.20140.95137.30139.95139.951.52%54,419
May 6, 2026134.30138.65134.30137.85137.852.49%90,415
May 5, 2026135.70137.00133.10134.50134.50-0.96%33,725
May 4, 2026135.35136.40132.90135.80135.801.15%47,554
Apr 30, 2026133.60136.00132.65134.25134.25-0.48%61,329
Apr 29, 2026138.45140.30134.00134.90134.90-1.42%61,253
Apr 28, 2026136.10139.25136.00136.85136.85-0.04%88,011
Apr 27, 2026133.90139.35133.90136.90136.902.74%96,739
Apr 24, 2026135.85136.60132.20133.25133.25-1.91%110,974
Apr 23, 2026136.45137.20134.65135.85135.85-1.52%55,837
Apr 22, 2026135.95138.50135.05137.95137.951.32%49,784
Apr 21, 2026133.15137.65133.15136.15136.151.11%70,337
Apr 20, 2026139.60140.00133.15134.65134.65-3.09%87,571
Apr 17, 2026138.55139.70136.75138.95138.950.83%104,805
Apr 16, 2026139.35139.35133.80137.80137.801.47%202,051
Apr 15, 2026125.15137.35125.15135.80135.8010.81%322,296
Apr 13, 2026120.05123.75118.40122.55122.55-1.88%75,466
Apr 10, 2026121.80126.00121.05124.90124.902.59%104,971
Apr 9, 2026122.45125.80119.65121.75121.75-0.08%100,695
Apr 8, 2026119.35122.40117.10121.85121.858.02%186,191
Apr 7, 2026112.70114.95111.05112.80112.80-0.09%37,472
Apr 6, 2026112.95113.50108.85112.90112.900.89%82,754
Apr 2, 2026106.95113.00105.35111.90111.901.18%72,474
Apr 1, 2026107.75111.15106.00110.60110.608.33%58,905
Mar 30, 2026107.90108.65101.00102.10102.10-6.54%130,149
Mar 27, 2026108.30113.95108.30109.25109.25-5.12%138,554
Mar 25, 2026110.55116.10110.55115.15115.154.44%74,764
Mar 24, 2026110.00111.35107.80110.25110.253.57%99,981
Mar 23, 2026112.60112.60105.55106.45106.45-6.38%66,813
Mar 20, 2026113.10115.25113.05113.70113.700.62%69,721
Mar 19, 2026116.85116.85112.75113.00113.00-3.67%44,577
Mar 18, 2026112.65118.40112.45117.30117.304.13%58,215
Mar 17, 2026114.30114.30111.25112.65112.65-1.40%56,376
Mar 16, 2026116.05116.10112.30114.25114.25-1.30%41,671
Mar 13, 2026120.95120.95115.50115.75115.75-4.30%56,256