Ashoka Buildcon Limited (BOM:533271)
India · Delayed Price · Currency is INR 104.10
-2.30 (-2.16%)
At close: Oct 7, 2026
BOM:533271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 106.00 | 106.60 | 103.80 | 104.10 | 104.10 | -2.16% | 19,227 |
| Oct 6, 2026 | 104.25 | 107.25 | 104.25 | 106.40 | 106.40 | 0.47% | 29,113 |
| Oct 5, 2026 | 104.95 | 106.80 | 104.30 | 105.90 | 105.90 | 0.24% | 59,137 |
| Oct 1, 2026 | 107.90 | 108.15 | 103.30 | 105.65 | 105.65 | -2.04% | 110,068 |
| Sep 30, 2026 | 108.10 | 110.60 | 107.50 | 107.85 | 107.85 | -0.69% | 44,080 |
| Sep 29, 2026 | 109.10 | 109.65 | 107.50 | 108.60 | 108.60 | -1.54% | 62,666 |
| Sep 28, 2026 | 113.15 | 113.15 | 109.95 | 110.30 | 110.30 | -2.48% | 59,719 |
| Sep 25, 2026 | 114.50 | 114.50 | 111.50 | 113.10 | 113.10 | 0.09% | 21,546 |
| Sep 24, 2026 | 112.25 | 115.20 | 111.00 | 113.00 | 113.00 | 0.27% | 41,238 |
| Sep 23, 2026 | 113.00 | 113.00 | 111.75 | 112.70 | 112.70 | 0.67% | 21,528 |
| Sep 22, 2026 | 112.75 | 113.70 | 111.75 | 111.95 | 111.95 | -0.80% | 110,539 |
| Sep 21, 2026 | 113.85 | 115.80 | 112.05 | 112.85 | 112.85 | -0.04% | 45,712 |
| Sep 18, 2026 | 108.00 | 114.60 | 107.95 | 112.90 | 112.90 | 3.72% | 71,244 |
| Sep 17, 2026 | 107.30 | 109.90 | 107.30 | 108.85 | 108.85 | 0.05% | 53,939 |
| Sep 16, 2026 | 111.40 | 111.45 | 107.15 | 108.80 | 108.80 | -2.33% | 94,557 |
| Sep 15, 2026 | 114.20 | 114.20 | 110.80 | 111.40 | 111.40 | -2.19% | 75,177 |
| Sep 11, 2026 | 112.25 | 114.05 | 111.00 | 113.90 | 113.90 | 0.35% | 28,304 |
| Sep 10, 2026 | 113.65 | 114.60 | 112.90 | 113.50 | 113.50 | - | 30,470 |
| Sep 9, 2026 | 113.45 | 114.05 | 113.25 | 113.50 | 113.50 | -0.70% | 41,457 |
| Sep 8, 2026 | 116.50 | 116.50 | 113.60 | 114.30 | 114.30 | -0.95% | 32,898 |
| Sep 7, 2026 | 114.50 | 117.25 | 114.50 | 115.40 | 115.40 | -0.17% | 69,076 |
| Sep 4, 2026 | 117.65 | 118.10 | 115.00 | 115.60 | 115.60 | -1.45% | 49,837 |
| Sep 3, 2026 | 117.25 | 118.45 | 116.50 | 117.30 | 117.30 | -0.13% | 86,507 |
| Sep 2, 2026 | 119.90 | 119.90 | 116.50 | 117.45 | 117.45 | -3.45% | 181,725 |
| Sep 1, 2026 | 120.55 | 124.85 | 119.60 | 121.65 | 121.65 | 1.12% | 736,153 |
| Aug 31, 2026 | 117.00 | 128.95 | 117.00 | 120.30 | 120.30 | 6.74% | 2,704,164 |
| Aug 28, 2026 | 113.15 | 113.40 | 112.55 | 112.70 | 112.70 | -0.22% | 13,382 |
| Aug 27, 2026 | 114.00 | 114.55 | 112.80 | 112.95 | 112.95 | -0.96% | 27,265 |
| Aug 26, 2026 | 115.10 | 115.30 | 113.70 | 114.05 | 114.05 | 0.09% | 32,135 |
| Aug 25, 2026 | 112.55 | 114.35 | 112.55 | 113.95 | 113.95 | 0.49% | 64,653 |
| Aug 24, 2026 | 114.60 | 116.50 | 112.65 | 113.40 | 113.40 | -1.00% | 98,392 |
| Aug 21, 2026 | 112.00 | 115.00 | 111.80 | 114.55 | 114.55 | 2.14% | 94,029 |
| Aug 20, 2026 | 112.95 | 113.00 | 111.65 | 112.15 | 112.15 | 0.45% | 64,772 |
| Aug 19, 2026 | 111.15 | 112.60 | 111.15 | 111.65 | 111.65 | -0.18% | 50,952 |
| Aug 18, 2026 | 112.30 | 113.00 | 111.60 | 111.85 | 111.85 | -1.28% | 24,946 |
| Aug 17, 2026 | 112.40 | 113.45 | 111.05 | 113.30 | 113.30 | 0.85% | 45,649 |
| Aug 14, 2026 | 113.45 | 114.55 | 112.10 | 112.35 | 112.35 | -0.22% | 81,712 |
| Aug 13, 2026 | 112.90 | 113.45 | 112.05 | 112.60 | 112.60 | -1.14% | 57,011 |
| Aug 12, 2026 | 115.30 | 116.20 | 113.05 | 113.90 | 113.90 | -2.69% | 1,050,013 |
| Aug 11, 2026 | 118.00 | 119.00 | 116.60 | 117.05 | 117.05 | -0.68% | 75,866 |
| Aug 10, 2026 | 118.50 | 118.75 | 117.45 | 117.85 | 117.85 | -0.42% | 69,990 |
| Aug 7, 2026 | 119.75 | 120.50 | 118.05 | 118.35 | 118.35 | -1.29% | 79,500 |
| Aug 6, 2026 | 121.60 | 121.60 | 119.55 | 119.90 | 119.90 | - | 60,699 |
| Aug 5, 2026 | 120.25 | 122.50 | 119.70 | 119.90 | 119.90 | -0.33% | 73,343 |
| Aug 4, 2026 | 121.15 | 122.40 | 119.90 | 120.30 | 120.30 | -0.70% | 70,640 |
| Aug 3, 2026 | 121.20 | 122.85 | 120.75 | 121.15 | 121.15 | - | 110,719 |
| Jul 31, 2026 | 123.20 | 123.90 | 120.80 | 121.15 | 121.15 | -1.66% | 73,627 |
| Jul 30, 2026 | 123.75 | 124.30 | 122.30 | 123.20 | 123.20 | -0.44% | 42,763 |
| Jul 29, 2026 | 122.25 | 124.30 | 122.25 | 123.75 | 123.75 | 0.90% | 24,980 |
| Jul 28, 2026 | 125.30 | 125.30 | 122.25 | 122.65 | 122.65 | -1.25% | 27,898 |