Ashiana Housing Limited (NSE:ASHIANA)
India · Delayed Price · Currency is INR 315.00
+4.30 (1.38%)
Aug 26, 2025, 3:29 PM IST
Ashiana Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 309.05 | 336.00 | 308.60 | 322.95 | 322.95 | 3.94% | 401,589 |
| Aug 25, 2025 | 313.10 | 313.95 | 308.00 | 310.70 | 310.70 | -0.77% | 27,392 |
| Aug 22, 2025 | 309.65 | 317.75 | 309.65 | 313.10 | 313.10 | 0.10% | 25,064 |
| Aug 21, 2025 | 309.90 | 313.65 | 307.95 | 312.80 | 312.80 | 1.59% | 26,314 |
| Aug 20, 2025 | 305.15 | 310.95 | 305.15 | 307.90 | 307.90 | 0.90% | 23,631 |
| Aug 19, 2025 | 305.00 | 311.40 | 301.00 | 305.15 | 305.15 | 0.84% | 44,244 |
| Aug 18, 2025 | 318.20 | 321.00 | 301.35 | 302.60 | 302.60 | -4.23% | 105,958 |
| Aug 14, 2025 | 314.15 | 319.70 | 310.35 | 315.95 | 315.95 | 2.07% | 31,874 |
| Aug 13, 2025 | 315.90 | 323.55 | 308.00 | 309.55 | 309.55 | -0.53% | 38,887 |
| Aug 12, 2025 | 306.00 | 316.00 | 306.00 | 311.20 | 311.20 | 1.40% | 27,974 |
| Aug 11, 2025 | 308.00 | 316.10 | 301.50 | 306.90 | 306.90 | -2.03% | 32,721 |
| Aug 8, 2025 | 311.95 | 315.80 | 310.00 | 313.25 | 313.25 | 0.95% | 23,693 |
| Aug 7, 2025 | 317.90 | 317.90 | 306.40 | 310.30 | 310.30 | -2.18% | 35,034 |
| Aug 6, 2025 | 320.10 | 328.80 | 314.60 | 317.20 | 317.20 | 0.09% | 21,335 |
| Aug 5, 2025 | 318.00 | 319.85 | 315.55 | 316.90 | 316.90 | -0.80% | 21,918 |
| Aug 4, 2025 | 329.00 | 330.00 | 315.65 | 319.45 | 319.45 | -1.11% | 37,089 |
| Aug 1, 2025 | 316.00 | 328.40 | 315.45 | 323.05 | 323.05 | 2.10% | 36,605 |
| Jul 31, 2025 | 313.00 | 322.90 | 313.00 | 316.40 | 316.40 | -1.14% | 29,226 |
| Jul 30, 2025 | 314.95 | 321.55 | 314.95 | 320.05 | 320.05 | 0.99% | 14,127 |
| Jul 29, 2025 | 318.80 | 318.80 | 309.45 | 316.90 | 316.90 | 0.89% | 28,533 |
| Jul 28, 2025 | 319.00 | 324.20 | 313.00 | 314.10 | 314.10 | -0.73% | 30,842 |
| Jul 25, 2025 | 324.80 | 324.80 | 314.30 | 316.40 | 316.40 | -2.65% | 29,646 |
| Jul 24, 2025 | 328.90 | 331.85 | 320.00 | 325.00 | 325.00 | -0.99% | 39,480 |
| Jul 23, 2025 | 323.95 | 333.70 | 321.40 | 328.25 | 328.25 | 1.08% | 51,685 |
| Jul 22, 2025 | 328.75 | 329.55 | 323.15 | 324.75 | 324.75 | -0.23% | 17,235 |
| Jul 21, 2025 | 329.00 | 330.05 | 323.25 | 325.50 | 325.50 | -1.06% | 23,524 |
| Jul 18, 2025 | 332.90 | 332.90 | 326.60 | 329.00 | 329.00 | -0.30% | 19,613 |
| Jul 17, 2025 | 336.25 | 338.15 | 328.60 | 330.00 | 330.00 | -1.17% | 36,946 |
| Jul 16, 2025 | 334.20 | 337.35 | 332.45 | 333.90 | 333.90 | -0.19% | 20,375 |
| Jul 15, 2025 | 331.00 | 340.60 | 329.90 | 334.55 | 334.55 | 0.74% | 47,544 |
| Jul 14, 2025 | 335.00 | 348.70 | 328.10 | 332.10 | 332.10 | 0.27% | 232,870 |
| Jul 11, 2025 | 333.80 | 335.00 | 327.10 | 331.20 | 331.20 | 0.12% | 28,748 |
| Jul 10, 2025 | 335.30 | 335.90 | 328.05 | 330.80 | 330.80 | -0.42% | 24,727 |
| Jul 9, 2025 | 337.80 | 339.45 | 330.20 | 332.20 | 332.20 | -1.66% | 27,649 |
| Jul 8, 2025 | 338.50 | 342.25 | 332.00 | 337.80 | 337.80 | 0.19% | 32,924 |
| Jul 7, 2025 | 343.90 | 344.80 | 335.25 | 337.15 | 337.15 | -1.01% | 25,189 |
| Jul 4, 2025 | 342.60 | 343.80 | 336.95 | 340.60 | 340.60 | 0.41% | 37,252 |
| Jul 3, 2025 | 347.60 | 349.05 | 336.85 | 339.20 | 339.20 | -2.42% | 55,038 |
| Jul 2, 2025 | 352.30 | 355.00 | 344.75 | 347.60 | 347.60 | -0.43% | 49,373 |
| Jul 1, 2025 | 347.90 | 352.25 | 345.60 | 349.10 | 349.10 | 1.00% | 34,032 |
| Jun 30, 2025 | 352.00 | 352.80 | 343.75 | 345.65 | 345.65 | -1.17% | 62,015 |
| Jun 27, 2025 | 349.80 | 353.75 | 347.75 | 349.75 | 349.75 | 0.95% | 56,858 |
| Jun 26, 2025 | 349.85 | 354.45 | 343.35 | 346.45 | 346.45 | -0.97% | 123,369 |
| Jun 25, 2025 | 337.45 | 351.75 | 335.45 | 349.85 | 349.85 | 1.73% | 153,790 |
| Jun 24, 2025 | 347.40 | 355.80 | 341.90 | 343.90 | 343.90 | 0.23% | 59,823 |
| Jun 23, 2025 | 339.95 | 347.15 | 334.25 | 343.10 | 343.10 | -0.38% | 60,280 |
| Jun 20, 2025 | 344.65 | 353.70 | 341.50 | 344.40 | 344.40 | 0.73% | 79,372 |
| Jun 19, 2025 | 353.50 | 358.70 | 340.60 | 341.90 | 341.90 | -2.43% | 66,300 |
| Jun 18, 2025 | 348.55 | 357.70 | 348.55 | 350.40 | 350.40 | -0.47% | 40,570 |
| Jun 17, 2025 | 365.00 | 367.95 | 347.40 | 352.05 | 352.05 | -3.06% | 53,139 |