Ashiana Housing Limited (NSE:ASHIANA)
India · Delayed Price · Currency is INR 334.10
+4.40 (1.33%)
Feb 19, 2026, 12:38 PM IST
Ashiana Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 332.25 | 344.65 | 329.00 | 329.70 | 329.70 | -0.45% | 106,261 |
| Feb 17, 2026 | 333.00 | 337.85 | 322.00 | 331.20 | 330.20 | -0.96% | 118,606 |
| Feb 16, 2026 | 347.95 | 348.75 | 331.35 | 334.40 | 333.39 | -3.89% | 170,666 |
| Feb 13, 2026 | 337.70 | 356.00 | 333.00 | 347.95 | 346.90 | 1.49% | 403,646 |
| Feb 12, 2026 | 345.00 | 362.75 | 338.05 | 342.85 | 341.81 | -0.35% | 1,339,029 |
| Feb 11, 2026 | 340.00 | 357.00 | 332.10 | 344.05 | 343.01 | 13.98% | 8,126,465 |
| Feb 10, 2026 | 307.00 | 307.00 | 300.00 | 301.85 | 300.94 | -1.31% | 42,769 |
| Feb 9, 2026 | 297.20 | 309.00 | 297.20 | 305.85 | 304.93 | 1.87% | 93,687 |
| Feb 6, 2026 | 295.40 | 301.30 | 294.25 | 300.25 | 299.34 | 1.44% | 27,491 |
| Feb 5, 2026 | 298.20 | 302.45 | 293.10 | 296.00 | 295.11 | -2.23% | 98,721 |
| Feb 4, 2026 | 291.40 | 305.00 | 291.05 | 302.75 | 301.84 | 3.38% | 63,105 |
| Feb 3, 2026 | 295.00 | 297.00 | 289.85 | 292.85 | 291.97 | 0.64% | 27,543 |
| Feb 2, 2026 | 287.00 | 292.00 | 283.05 | 291.00 | 290.12 | 1.66% | 79,684 |
| Feb 1, 2026 | 293.00 | 295.00 | 282.00 | 286.25 | 285.39 | -3.13% | 21,092 |
| Jan 30, 2026 | 282.00 | 298.40 | 282.00 | 295.50 | 294.61 | 3.56% | 62,206 |
| Jan 29, 2026 | 281.75 | 289.40 | 281.40 | 285.35 | 284.49 | 0.60% | 52,971 |
| Jan 28, 2026 | 280.20 | 287.10 | 280.20 | 283.65 | 282.79 | 1.34% | 57,185 |
| Jan 27, 2026 | 284.35 | 288.30 | 277.00 | 279.90 | 279.05 | -1.56% | 119,258 |
| Jan 23, 2026 | 291.95 | 294.20 | 280.05 | 284.35 | 283.49 | -2.60% | 85,692 |
| Jan 22, 2026 | 299.00 | 300.55 | 290.35 | 291.95 | 291.07 | -2.65% | 41,813 |
| Jan 21, 2026 | 290.20 | 301.00 | 290.10 | 299.90 | 298.99 | 2.56% | 54,870 |
| Jan 20, 2026 | 294.70 | 298.80 | 289.00 | 292.40 | 291.52 | -0.68% | 50,285 |
| Jan 19, 2026 | 294.75 | 304.00 | 293.05 | 294.40 | 293.51 | -0.12% | 77,154 |
| Jan 16, 2026 | 290.30 | 295.40 | 290.00 | 294.75 | 293.86 | 1.52% | 25,233 |
| Jan 14, 2026 | 287.25 | 293.20 | 287.05 | 290.35 | 289.47 | -0.39% | 25,466 |
| Jan 13, 2026 | 282.50 | 292.90 | 281.80 | 291.50 | 290.62 | 3.22% | 45,055 |
| Jan 12, 2026 | 283.00 | 285.45 | 272.25 | 282.40 | 281.55 | -1.40% | 64,189 |
| Jan 9, 2026 | 285.40 | 289.00 | 280.65 | 286.40 | 285.54 | 0.69% | 35,059 |
| Jan 8, 2026 | 282.65 | 285.90 | 280.00 | 284.45 | 283.59 | -0.07% | 26,022 |
| Jan 7, 2026 | 282.25 | 286.50 | 280.10 | 284.65 | 283.79 | 0.46% | 22,150 |
| Jan 6, 2026 | 282.70 | 289.85 | 281.15 | 283.35 | 282.49 | 0.23% | 16,998 |
| Jan 5, 2026 | 283.00 | 287.10 | 280.05 | 282.70 | 281.85 | -1.15% | 26,140 |
| Jan 2, 2026 | 284.40 | 289.10 | 282.20 | 286.00 | 285.14 | 1.04% | 17,502 |
| Jan 1, 2026 | 290.85 | 290.85 | 280.35 | 283.05 | 282.20 | -1.84% | 39,696 |
| Dec 31, 2025 | 283.00 | 289.55 | 281.35 | 288.35 | 287.48 | 2.00% | 27,582 |
| Dec 30, 2025 | 286.30 | 288.00 | 280.30 | 282.70 | 281.85 | -1.93% | 24,380 |
| Dec 29, 2025 | 291.70 | 295.00 | 284.35 | 288.25 | 287.38 | -2.14% | 48,729 |
| Dec 26, 2025 | 294.15 | 297.55 | 291.15 | 294.55 | 293.66 | 0.24% | 18,619 |
| Dec 24, 2025 | 295.45 | 297.05 | 292.65 | 293.85 | 292.96 | -0.51% | 13,726 |
| Dec 23, 2025 | 295.70 | 298.90 | 293.15 | 295.35 | 294.46 | -0.02% | 13,066 |
| Dec 22, 2025 | 294.15 | 299.50 | 292.05 | 295.40 | 294.51 | -0.02% | 22,853 |
| Dec 19, 2025 | 292.45 | 296.90 | 289.20 | 295.45 | 294.56 | 0.85% | 20,278 |
| Dec 18, 2025 | 288.85 | 300.25 | 286.25 | 292.95 | 292.07 | 0.41% | 37,900 |
| Dec 17, 2025 | 287.30 | 296.60 | 283.80 | 291.75 | 290.87 | 1.55% | 31,051 |
| Dec 16, 2025 | 291.60 | 291.60 | 284.60 | 287.30 | 286.43 | -0.91% | 19,721 |
| Dec 15, 2025 | 290.85 | 294.55 | 288.00 | 289.95 | 289.07 | -0.69% | 15,879 |
| Dec 12, 2025 | 295.95 | 299.00 | 290.15 | 291.95 | 291.07 | -1.22% | 18,262 |
| Dec 11, 2025 | 293.90 | 298.00 | 288.60 | 295.55 | 294.66 | 0.60% | 22,622 |
| Dec 10, 2025 | 292.50 | 298.60 | 290.65 | 293.80 | 292.91 | 0.15% | 28,693 |
| Dec 9, 2025 | 293.45 | 296.35 | 290.75 | 293.35 | 292.46 | -0.39% | 22,868 |