Skip to main content
logo
Ashoka Buildcon Limited (BOM:533271)
India flag India · Delayed Price · Currency is INR
134.85
+3.10 (2.35%)
At close: Jun 19, 2026

BOM:533271 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026136.60137.20134.75135.75135.750.67%80,704
Jun 19, 2026131.20136.30130.15134.85134.852.35%125,373
Jun 18, 2026131.00134.35130.30131.75131.750.73%84,953
Jun 17, 2026133.50133.50130.05130.80130.80-1.39%80,299
Jun 16, 2026133.15133.85131.50132.65132.650.11%132,816
Jun 15, 2026129.15140.15127.95132.50132.507.46%1,057,211
Jun 12, 2026115.50123.90115.50123.30123.306.98%88,750
Jun 11, 2026116.55117.10114.50115.25115.25-2.16%48,510
Jun 10, 2026121.40122.00117.35117.80117.80-2.81%54,159
Jun 9, 2026116.00121.75116.00121.20121.202.02%48,560
Jun 8, 2026122.25122.25117.25118.80118.80-2.90%70,413
Jun 5, 2026122.25124.20121.50122.35122.35-0.45%44,941
Jun 4, 2026122.55125.00122.55122.90122.90-0.81%26,163
Jun 3, 2026123.45124.40122.00123.90123.90-0.44%56,633
Jun 2, 2026120.85125.00119.70124.45124.452.13%60,893
Jun 1, 2026122.65124.75121.35121.85121.85-0.45%50,614
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