NSE:ASHIANA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	379.10	383.90	370.35	373.05	373.05	-1.15%	42,055
May 21, 2026	380.00	384.00	375.30	377.40	377.40	-0.34%	68,962
May 20, 2026	365.40	384.80	356.50	378.70	378.70	3.91%	124,763
May 19, 2026	355.00	368.20	355.00	364.45	364.45	2.30%	46,105
May 18, 2026	356.10	358.60	345.10	356.25	356.25	0.04%	47,443
May 15, 2026	357.00	359.35	350.85	356.10	356.10	-0.22%	36,640
May 14, 2026	371.45	376.55	354.10	356.90	356.90	-2.47%	48,298
May 13, 2026	350.15	374.40	345.05	365.95	365.95	4.60%	191,192
May 12, 2026	361.00	372.00	346.50	349.85	349.85	-3.16%	55,420
May 11, 2026	375.00	375.00	357.30	361.25	361.25	-3.67%	77,223
May 8, 2026	380.80	389.40	370.95	375.00	375.00	0.40%	205,468
May 7, 2026	355.00	380.00	350.95	373.50	373.50	8.56%	441,696
May 6, 2026	345.50	349.45	342.10	344.05	344.05	-0.42%	26,651
May 5, 2026	349.60	349.60	337.10	345.50	345.50	-0.78%	55,153
May 4, 2026	342.65	350.00	342.45	348.20	348.20	1.62%	53,886
Apr 30, 2026	340.10	347.15	333.35	342.65	342.65	0.75%	53,139
Apr 29, 2026	339.90	342.95	339.05	340.10	340.10	0.29%	26,581
Apr 28, 2026	338.40	343.00	333.00	339.10	339.10	1.04%	30,401
Apr 27, 2026	334.70	339.55	326.95	335.60	335.60	0.25%	50,321
Apr 24, 2026	344.70	344.70	332.00	334.75	334.75	-1.46%	65,840
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