NSE:ASHIANA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	371.00	375.10	368.60	371.25	-	-0.95%	13,091
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
Jun 30, 2026	384.00	403.40	380.35	395.95	395.95	2.42%	126,920
Jun 29, 2026	385.05	389.95	380.65	386.60	386.60	0.40%	40,295
Jun 25, 2026	384.70	389.95	382.80	385.05	385.05	0.71%	40,427
Jun 24, 2026	380.15	390.25	379.20	382.35	382.35	1.58%	48,838
Jun 23, 2026	388.20	388.95	371.05	376.40	376.40	-3.04%	92,819
Jun 22, 2026	387.70	405.00	386.20	388.20	388.20	1.13%	58,932
Jun 19, 2026	381.70	385.00	376.00	383.85	383.85	1.12%	35,618
Jun 18, 2026	384.80	388.35	376.00	379.60	379.60	-1.53%	59,701
Jun 17, 2026	392.25	404.90	383.00	385.50	385.50	-0.93%	184,366
Jun 16, 2026	364.45	393.95	364.45	389.10	389.10	6.87%	259,051
Jun 15, 2026	371.90	371.90	362.00	364.10	364.10	1.15%	48,990
Jun 12, 2026	365.00	365.40	355.05	359.95	359.95	0.77%	42,470
Jun 11, 2026	356.05	361.90	354.25	357.20	357.20	0.42%	28,043
Jun 10, 2026	365.80	367.60	350.35	355.70	355.70	-1.79%	60,469
Jun 9, 2026	365.30	369.00	358.40	362.20	362.20	0.77%	38,344
Jun 8, 2026	354.10	378.05	352.80	359.45	359.45	1.88%	211,318
Jun 5, 2026	357.10	359.45	350.35	352.80	352.80	-0.84%	28,200
Jun 4, 2026	355.05	359.40	353.25	355.80	355.80	0.03%	22,956
Jun 3, 2026	360.10	363.00	353.00	355.70	355.70	-1.84%	34,166
Jun 2, 2026	355.70	370.35	352.85	362.35	362.35	1.26%	39,773
Jun 1, 2026	369.00	372.95	352.40	357.85	357.85	-1.80%	48,847
May 29, 2026	367.20	373.00	336.00	364.40	364.40	-3.57%	529,136
May 27, 2026	380.00	381.20	372.00	377.90	377.90	0.20%	53,142
May 26, 2026	377.50	382.00	372.60	377.15	377.15	-0.70%	47,586
May 25, 2026	373.50	382.00	372.55	379.80	379.80	1.81%	65,561
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