Ashoka Buildcon Limited (BOM:533271)
India · Delayed Price · Currency is INR 111.90
+1.30 (1.18%)
At close: Apr 2, 2026
BOM:533271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 106.95 | 113.00 | 105.35 | 111.90 | 111.90 | 1.18% | 72,474 |
| Apr 1, 2026 | 107.75 | 111.15 | 106.00 | 110.60 | 110.60 | 8.33% | 58,905 |
| Mar 30, 2026 | 107.90 | 108.65 | 101.00 | 102.10 | 102.10 | -6.54% | 130,149 |
| Mar 27, 2026 | 108.30 | 113.95 | 108.30 | 109.25 | 109.25 | -5.12% | 138,554 |
| Mar 25, 2026 | 110.55 | 116.10 | 110.55 | 115.15 | 115.15 | 4.44% | 74,764 |
| Mar 24, 2026 | 110.00 | 111.35 | 107.80 | 110.25 | 110.25 | 3.57% | 99,981 |
| Mar 23, 2026 | 112.60 | 112.60 | 105.55 | 106.45 | 106.45 | -6.38% | 66,813 |
| Mar 20, 2026 | 113.10 | 115.25 | 113.05 | 113.70 | 113.70 | 0.62% | 69,721 |
| Mar 19, 2026 | 116.85 | 116.85 | 112.75 | 113.00 | 113.00 | -3.67% | 44,577 |
| Mar 18, 2026 | 112.65 | 118.40 | 112.45 | 117.30 | 117.30 | 4.13% | 58,215 |
| Mar 17, 2026 | 114.30 | 114.30 | 111.25 | 112.65 | 112.65 | -1.40% | 56,376 |
| Mar 16, 2026 | 116.05 | 116.10 | 112.30 | 114.25 | 114.25 | -1.30% | 41,671 |
| Mar 13, 2026 | 120.95 | 120.95 | 115.50 | 115.75 | 115.75 | -4.30% | 56,256 |
| Mar 12, 2026 | 119.05 | 123.45 | 117.05 | 120.95 | 120.95 | - | 77,582 |
| Mar 11, 2026 | 120.20 | 126.25 | 120.00 | 120.95 | 120.95 | 0.71% | 85,534 |
| 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 |