Ashiana Housing Limited (NSE:ASHIANA)
India · Delayed Price · Currency is INR 349.15
+2.85 (0.82%)
Sep 9, 2026, 11:15 AM IST
NSE:ASHIANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 350.40 | 350.85 | 345.00 | 346.30 | 346.30 | -0.99% | 18,213 |
| Sep 7, 2026 | 360.60 | 361.55 | 346.85 | 349.75 | 349.75 | -2.73% | 71,117 |
| Sep 4, 2026 | 366.20 | 370.40 | 358.20 | 359.55 | 359.55 | -1.91% | 40,739 |
| Sep 3, 2026 | 369.80 | 371.00 | 366.00 | 366.55 | 366.55 | -0.48% | 14,643 |
| Sep 2, 2026 | 367.25 | 368.95 | 361.10 | 368.30 | 368.30 | 1.28% | 38,619 |
| Sep 1, 2026 | 365.90 | 369.75 | 360.10 | 363.65 | 363.65 | -0.89% | 26,448 |
| Aug 31, 2026 | 370.25 | 370.65 | 364.10 | 366.90 | 366.90 | -0.52% | 26,748 |
| Aug 28, 2026 | 366.30 | 369.85 | 362.05 | 368.80 | 368.80 | 0.89% | 23,913 |
| Aug 27, 2026 | 368.70 | 369.45 | 364.50 | 365.55 | 365.55 | -0.85% | 15,013 |
| Aug 26, 2026 | 362.85 | 370.00 | 362.85 | 368.70 | 368.70 | 0.94% | 36,785 |
| Aug 25, 2026 | 365.00 | 368.20 | 362.00 | 365.25 | 365.25 | -0.37% | 21,656 |
| Aug 24, 2026 | 361.80 | 369.90 | 361.80 | 366.60 | 366.60 | 1.33% | 26,788 |
| Aug 21, 2026 | 363.80 | 369.50 | 359.00 | 361.80 | 361.80 | -1.50% | 41,151 |
| Aug 20, 2026 | 370.20 | 372.20 | 361.85 | 367.30 | 367.30 | -0.26% | 26,312 |
| Aug 19, 2026 | 365.75 | 371.00 | 361.40 | 368.25 | 368.25 | 0.68% | 29,101 |
| Aug 18, 2026 | 365.00 | 367.20 | 362.00 | 365.75 | 365.75 | 0.21% | 23,957 |
| Aug 17, 2026 | 358.15 | 369.00 | 358.15 | 365.00 | 365.00 | 0.70% | 39,781 |
| Aug 14, 2026 | 362.00 | 364.95 | 356.00 | 362.45 | 362.45 | 0.14% | 39,279 |
| Aug 13, 2026 | 374.30 | 378.90 | 360.35 | 361.95 | 361.95 | -4.95% | 208,964 |
| Aug 12, 2026 | 375.00 | 386.60 | 372.00 | 380.80 | 380.80 | -0.13% | 114,743 |
| Aug 11, 2026 | 385.00 | 388.00 | 377.10 | 381.30 | 381.30 | -0.43% | 38,863 |
| Aug 10, 2026 | 375.00 | 384.00 | 371.35 | 382.95 | 382.95 | 1.89% | 51,266 |
| Aug 7, 2026 | 389.00 | 389.00 | 375.00 | 375.85 | 375.85 | -1.56% | 38,841 |
| Aug 6, 2026 | 386.00 | 389.95 | 380.00 | 381.80 | 381.80 | -1.09% | 36,743 |
| Aug 5, 2026 | 395.00 | 395.00 | 382.95 | 386.00 | 386.00 | -0.46% | 24,349 |
| Aug 4, 2026 | 390.00 | 390.00 | 381.00 | 387.80 | 387.80 | 0.58% | 36,058 |
| Aug 3, 2026 | 397.00 | 399.00 | 384.30 | 385.55 | 385.55 | -1.31% | 53,104 |
| Jul 31, 2026 | 388.45 | 395.45 | 385.05 | 390.65 | 390.65 | 1.06% | 77,628 |
| Jul 30, 2026 | 388.90 | 395.00 | 383.10 | 386.55 | 386.55 | 0.76% | 47,280 |
| Jul 29, 2026 | 388.95 | 388.95 | 381.10 | 383.65 | 383.65 | -0.57% | 27,103 |
| Jul 28, 2026 | 386.90 | 395.00 | 382.30 | 385.85 | 385.85 | -0.27% | 48,935 |
| Jul 27, 2026 | 388.55 | 395.00 | 385.10 | 386.90 | 386.90 | 0.05% | 49,299 |
| Jul 24, 2026 | 382.20 | 389.00 | 375.10 | 386.70 | 386.70 | 1.96% | 69,649 |
| Jul 23, 2026 | 380.90 | 387.95 | 376.30 | 379.25 | 379.25 | -0.81% | 79,755 |
| Jul 22, 2026 | 394.00 | 410.30 | 380.00 | 382.35 | 382.35 | -3.28% | 561,777 |
| Jul 21, 2026 | 378.90 | 435.90 | 377.30 | 395.30 | 395.30 | 5.81% | 7,376,140 |
| Jul 20, 2026 | 371.00 | 375.10 | 368.60 | 373.60 | 373.60 | -0.32% | 19,176 |
| Jul 17, 2026 | 375.15 | 376.55 | 370.55 | 374.80 | 374.80 | -0.96% | 20,071 |
| Jul 16, 2026 | 377.35 | 381.40 | 373.80 | 378.45 | 378.45 | 0.29% | 14,215 |
| Jul 15, 2026 | 379.90 | 383.95 | 377.05 | 377.35 | 377.35 | -0.16% | 15,767 |
| Jul 14, 2026 | 374.75 | 379.00 | 373.60 | 377.95 | 377.95 | 0.52% | 24,790 |
| Jul 13, 2026 | 369.95 | 389.25 | 368.55 | 376.00 | 376.00 | 0.36% | 72,483 |
| Jul 10, 2026 | 380.35 | 385.00 | 370.50 | 374.65 | 374.65 | 0.23% | 48,183 |
| Jul 9, 2026 | 370.40 | 380.95 | 370.40 | 373.80 | 373.80 | 0.38% | 35,782 |
| Jul 8, 2026 | 381.15 | 384.90 | 367.65 | 372.40 | 372.40 | -1.82% | 38,467 |
| Jul 7, 2026 | 380.30 | 382.20 | 372.15 | 379.30 | 379.30 | -0.26% | 38,197 |
| Jul 6, 2026 | 392.60 | 392.60 | 377.05 | 380.30 | 380.30 | -2.46% | 36,644 |
| Jul 3, 2026 | 387.20 | 396.30 | 382.35 | 389.90 | 389.90 | 1.34% | 76,942 |
| Jul 2, 2026 | 392.50 | 392.50 | 381.00 | 384.75 | 384.75 | -2.85% | 91,787 |
| Jul 1, 2026 | 397.90 | 406.00 | 391.45 | 396.05 | 396.05 | 0.03% | 160,017 |