Ashiana Housing Limited (NSE:ASHIANA)
India · Delayed Price · Currency is INR 332.15
-7.55 (-2.22%)
Apr 24, 2026, 3:29 PM IST
NSE:ASHIANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 344.70 | 344.70 | 333.00 | 335.55 | - | -1.22% | 27,804 |
| Apr 23, 2026 | 336.35 | 347.20 | 336.35 | 339.70 | 339.70 | -0.41% | 59,494 |
| Apr 22, 2026 | 331.80 | 343.70 | 331.60 | 341.10 | 341.10 | 2.23% | 91,612 |
| Apr 21, 2026 | 330.00 | 335.50 | 330.00 | 333.65 | 333.65 | 0.56% | 29,780 |
| Apr 20, 2026 | 338.35 | 338.35 | 330.10 | 331.80 | 331.80 | -1.38% | 82,680 |
| Apr 17, 2026 | 337.15 | 337.95 | 331.85 | 336.45 | 336.45 | 0.28% | 54,065 |
| Apr 16, 2026 | 331.95 | 339.75 | 326.40 | 335.50 | 335.50 | 2.38% | 197,417 |
| Apr 15, 2026 | 325.00 | 329.00 | 321.60 | 327.70 | 327.70 | 2.28% | 76,109 |
| Apr 13, 2026 | 320.00 | 325.05 | 312.80 | 320.40 | 320.40 | -1.17% | 81,888 |
| Apr 10, 2026 | 327.00 | 332.00 | 320.05 | 324.20 | 324.20 | 2.64% | 283,874 |
| Apr 9, 2026 | 310.00 | 322.95 | 305.20 | 315.85 | 315.85 | 1.66% | 246,034 |
| Apr 8, 2026 | 335.00 | 352.95 | 300.85 | 310.70 | 310.70 | 0.15% | 2,241,229 |
| Apr 7, 2026 | 310.30 | 316.00 | 304.00 | 310.25 | 310.25 | 1.49% | 27,198 |
| Apr 6, 2026 | 301.00 | 308.15 | 301.00 | 305.70 | 305.70 | -0.07% | 25,017 |
| Apr 2, 2026 | 300.05 | 309.95 | 292.80 | 305.90 | 305.90 | 1.95% | 37,077 |
| Apr 1, 2026 | 285.05 | 305.00 | 285.05 | 300.05 | 300.05 | 7.28% | 49,405 |
| Mar 30, 2026 | 285.35 | 289.30 | 276.70 | 279.70 | 279.70 | -3.32% | 67,424 |
| Mar 27, 2026 | 297.00 | 298.00 | 286.60 | 289.30 | 289.30 | -3.37% | 58,743 |
| Mar 25, 2026 | 300.05 | 304.55 | 298.00 | 299.40 | 299.40 | -0.27% | 28,624 |
| Mar 24, 2026 | 298.50 | 305.45 | 290.30 | 300.20 | 300.20 | 1.99% | 46,494 |
| Mar 23, 2026 | 298.95 | 305.45 | 292.00 | 294.35 | 294.35 | -3.01% | 109,162 |
| Mar 20, 2026 | 305.65 | 310.20 | 300.45 | 303.50 | 303.50 | 0.76% | 33,664 |
| Mar 19, 2026 | 306.20 | 312.00 | 298.50 | 301.20 | 301.20 | -2.51% | 56,657 |
| Mar 18, 2026 | 308.55 | 318.00 | 305.70 | 308.95 | 308.95 | 0.11% | 75,131 |
| Mar 17, 2026 | 309.90 | 310.80 | 305.10 | 308.60 | 308.60 | 0.21% | 17,535 |
| Mar 16, 2026 | 300.00 | 309.75 | 296.00 | 307.95 | 307.95 | 2.27% | 45,311 |
| Mar 13, 2026 | 312.85 | 312.85 | 298.00 | 301.10 | 301.10 | -4.14% | 35,631 |
| Mar 12, 2026 | 308.90 | 318.40 | 303.70 | 314.10 | 314.10 | 1.18% | 35,344 |
| Mar 11, 2026 | 305.35 | 315.10 | 304.70 | 310.45 | 310.45 | 2.53% | 38,394 |
| Mar 10, 2026 | 301.60 | 309.40 | 300.75 | 302.80 | 302.80 | -0.67% | 35,189 |
| Mar 9, 2026 | 305.60 | 307.65 | 292.00 | 304.85 | 304.85 | -0.70% | 41,290 |
| Mar 6, 2026 | 309.05 | 320.00 | 304.00 | 307.00 | 307.00 | -1.65% | 79,078 |
| Mar 5, 2026 | 312.25 | 316.00 | 308.10 | 312.15 | 312.15 | -0.03% | 32,534 |
| Mar 4, 2026 | 316.00 | 322.00 | 311.00 | 312.25 | 312.25 | -3.39% | 52,711 |
| Mar 2, 2026 | 308.00 | 326.95 | 305.00 | 323.20 | 323.20 | -0.34% | 67,230 |
| Feb 27, 2026 | 322.00 | 328.40 | 321.95 | 324.30 | 324.30 | -0.37% | 25,429 |
| Feb 26, 2026 | 324.35 | 330.70 | 321.15 | 325.50 | 325.50 | 0.84% | 91,292 |
| Feb 25, 2026 | 324.00 | 332.40 | 319.00 | 322.80 | 322.80 | -0.62% | 54,143 |
| Feb 24, 2026 | 327.00 | 327.00 | 322.10 | 324.80 | 324.80 | -0.11% | 42,479 |
| Feb 23, 2026 | 328.10 | 328.40 | 319.25 | 325.15 | 325.15 | -0.26% | 44,343 |
| Feb 20, 2026 | 331.00 | 331.60 | 325.00 | 326.00 | 326.00 | -1.88% | 56,719 |
| Feb 19, 2026 | 329.70 | 340.55 | 329.00 | 332.25 | 332.25 | 0.77% | 75,445 |
| 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 |