Ashiana Housing Limited (NSE:ASHIANA)
India · Delayed Price · Currency is INR 357.20
+1.05 (0.29%)
Nov 11, 2026, 1:14 PM IST
NSE:ASHIANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 360.00 | 362.00 | 355.40 | 357.20 | 357.20 | 0.29% | 32,943 |
| Nov 9, 2026 | 354.00 | 383.00 | 351.00 | 356.15 | 356.15 | 0.66% | 232,916 |
| Nov 8, 2026 | 351.05 | 355.00 | 351.00 | 353.80 | 353.80 | 0.57% | 7,500 |
| Nov 6, 2026 | 347.00 | 354.65 | 341.55 | 351.80 | 351.80 | 1.08% | 58,970 |
| Nov 5, 2026 | 390.00 | 390.00 | 343.80 | 348.05 | 348.05 | -5.93% | 267,401 |
| Nov 4, 2026 | 358.15 | 372.00 | 351.35 | 370.00 | 370.00 | 3.31% | 59,314 |
| Nov 3, 2026 | 349.30 | 362.95 | 346.35 | 358.15 | 358.15 | 1.86% | 56,853 |
| Nov 2, 2026 | 335.65 | 358.45 | 335.65 | 351.60 | 351.60 | 4.35% | 138,124 |
| Oct 30, 2026 | 338.20 | 342.80 | 334.00 | 336.95 | 336.95 | -1.35% | 30,751 |
| Oct 29, 2026 | 341.05 | 346.00 | 338.00 | 341.55 | 341.55 | -0.60% | 26,838 |
| Oct 28, 2026 | 341.05 | 345.95 | 341.05 | 343.60 | 343.60 | -0.48% | 9,813 |
| Oct 27, 2026 | 341.80 | 362.95 | 341.50 | 345.25 | 345.25 | 0.23% | 79,599 |
| Oct 26, 2026 | 340.00 | 346.00 | 335.60 | 344.45 | 344.45 | -0.28% | 45,591 |
| Oct 23, 2026 | 351.15 | 360.00 | 342.00 | 345.40 | 345.40 | -3.25% | 53,707 |
| Oct 22, 2026 | 356.35 | 365.35 | 351.80 | 357.00 | 357.00 | -0.82% | 41,065 |
| Oct 21, 2026 | 359.20 | 365.70 | 356.25 | 359.95 | 359.95 | -0.85% | 35,127 |
| Oct 19, 2026 | 363.15 | 364.90 | 356.55 | 363.05 | 363.05 | 0.44% | 15,790 |
| Oct 16, 2026 | 361.45 | 368.90 | 360.00 | 361.45 | 361.45 | -0.51% | 22,963 |
| Oct 15, 2026 | 364.65 | 375.95 | 361.15 | 363.30 | 363.30 | -1.14% | 18,421 |
| Oct 14, 2026 | 368.05 | 373.25 | 365.35 | 367.50 | 367.50 | -0.70% | 12,327 |
| Oct 13, 2026 | 374.55 | 374.55 | 366.35 | 370.10 | 370.10 | -1.19% | 18,216 |
| Oct 12, 2026 | 372.55 | 385.70 | 372.30 | 374.55 | 374.55 | 0.54% | 34,148 |
| Oct 9, 2026 | 374.40 | 374.40 | 362.95 | 372.55 | 372.55 | 0.08% | 18,749 |
| Oct 8, 2026 | 379.20 | 379.20 | 369.00 | 372.25 | 372.25 | -1.83% | 32,813 |
| Oct 7, 2026 | 385.00 | 385.00 | 376.00 | 379.20 | 379.20 | -0.98% | 18,452 |
| Oct 6, 2026 | 381.60 | 385.85 | 376.95 | 382.95 | 382.95 | -0.17% | 29,815 |
| Oct 5, 2026 | 381.80 | 390.00 | 381.40 | 383.60 | 383.60 | -0.09% | 22,654 |
| Oct 1, 2026 | 387.15 | 387.15 | 374.65 | 383.95 | 383.95 | -0.53% | 37,988 |
| Sep 30, 2026 | 389.30 | 397.95 | 382.95 | 386.00 | 386.00 | -1.17% | 34,947 |
| Sep 29, 2026 | 383.70 | 403.95 | 382.60 | 390.55 | 390.55 | 0.45% | 42,912 |
| Sep 28, 2026 | 389.70 | 391.45 | 378.70 | 388.80 | 388.80 | -0.23% | 31,231 |
| Sep 25, 2026 | 388.50 | 395.00 | 383.30 | 389.70 | 389.70 | 0.31% | 19,421 |
| Sep 24, 2026 | 387.00 | 395.90 | 386.00 | 388.50 | 388.50 | -0.65% | 30,140 |
| Sep 23, 2026 | 392.70 | 393.95 | 383.10 | 391.05 | 391.05 | 1.57% | 67,327 |
| Sep 22, 2026 | 405.55 | 410.00 | 381.55 | 385.00 | 385.00 | -4.66% | 169,995 |
| Sep 21, 2026 | 361.70 | 414.35 | 355.55 | 405.55 | 403.84 | 14.32% | 1,011,498 |
| Sep 18, 2026 | 351.00 | 366.70 | 350.00 | 354.75 | 353.25 | 0.94% | 53,770 |
| Sep 17, 2026 | 348.35 | 357.00 | 346.65 | 351.45 | 349.96 | 0.89% | 30,671 |
| Sep 16, 2026 | 346.20 | 354.40 | 332.95 | 348.35 | 346.88 | 1.89% | 47,881 |
| Sep 15, 2026 | 344.20 | 346.40 | 340.50 | 341.90 | 340.45 | -1.40% | 26,206 |
| Sep 11, 2026 | 346.00 | 349.75 | 340.00 | 346.75 | 345.28 | -0.33% | 26,317 |
| Sep 10, 2026 | 351.40 | 352.00 | 344.90 | 347.90 | 346.43 | -0.34% | 19,176 |
| Sep 9, 2026 | 346.10 | 350.00 | 345.05 | 349.10 | 347.62 | 0.81% | 18,098 |
| Sep 8, 2026 | 350.40 | 350.85 | 345.00 | 346.30 | 344.84 | -0.99% | 18,213 |
| Sep 7, 2026 | 360.60 | 361.55 | 346.85 | 349.75 | 348.27 | -2.73% | 71,117 |
| Sep 4, 2026 | 366.20 | 370.40 | 358.20 | 359.55 | 358.03 | -1.91% | 40,739 |
| Sep 3, 2026 | 369.80 | 371.00 | 366.00 | 366.55 | 365.00 | -0.48% | 14,643 |
| Sep 2, 2026 | 367.25 | 368.95 | 361.10 | 368.30 | 366.74 | 1.28% | 38,619 |
| Sep 1, 2026 | 365.90 | 369.75 | 360.10 | 363.65 | 362.11 | -0.89% | 26,448 |
| Aug 31, 2026 | 370.25 | 370.65 | 364.10 | 366.90 | 365.35 | -0.52% | 26,748 |