Ashoka Buildcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	155.90	155.90	152.00	152.02	-	-3.91%	228,104
Feb 12, 2026	158.50	160.90	156.00	158.20	158.20	-1.25%	549,622
Feb 11, 2026	163.89	164.05	159.40	160.21	160.21	-2.13%	517,907
Feb 10, 2026	165.10	166.96	163.17	163.69	163.69	-0.17%	591,931
Feb 9, 2026	156.54	165.88	155.07	163.97	163.97	5.66%	1,649,575
Feb 6, 2026	152.10	159.03	149.49	155.18	155.18	1.64%	1,129,502
Feb 5, 2026	155.80	155.90	151.84	152.68	152.68	-1.52%	489,103
Feb 4, 2026	152.00	155.50	149.83	155.03	155.03	1.66%	670,737
Feb 3, 2026	153.01	153.80	150.50	152.50	152.50	2.68%	950,846
Feb 2, 2026	149.38	149.59	143.91	148.52	148.52	-0.70%	674,556
Feb 1, 2026	152.42	154.20	146.52	149.57	149.57	0.40%	1,049,345
Jan 30, 2026	143.96	150.90	142.10	148.97	148.97	3.02%	981,464
Jan 29, 2026	147.04	147.70	143.57	144.61	144.61	-1.65%	542,868
Jan 28, 2026	144.37	148.00	141.00	147.04	147.04	2.46%	1,063,214
Jan 27, 2026	146.00	146.50	141.37	143.51	143.51	-1.71%	719,274
Jan 23, 2026	150.00	151.00	144.00	146.00	146.00	1.01%	1,600,922
Jan 22, 2026	142.13	146.74	142.00	144.54	144.54	2.34%	765,698
Jan 21, 2026	141.60	143.89	139.52	141.24	141.24	-0.51%	1,017,720
Jan 20, 2026	146.51	146.51	141.00	141.96	141.96	-3.18%	925,470
Jan 19, 2026	150.00	150.00	145.20	146.63	146.63	-2.35%	834,983
Jan 16, 2026	147.89	154.89	147.19	150.16	150.16	1.90%	1,269,519
Jan 14, 2026	150.73	151.71	147.00	147.36	147.36	-2.24%	1,189,373
Jan 13, 2026	158.00	158.39	150.25	150.73	150.73	-4.05%	1,285,219
Jan 12, 2026	160.00	160.00	155.00	157.09	157.09	-3.08%	1,153,637
Jan 9, 2026	164.25	165.36	161.77	162.08	162.08	-1.32%	453,090
Jan 8, 2026	168.10	171.20	163.61	164.25	164.25	-2.87%	577,881
Jan 7, 2026	165.00	169.50	164.73	169.10	169.10	1.95%	441,690
Jan 6, 2026	169.00	169.00	165.06	165.86	165.86	-1.11%	422,355
Jan 5, 2026	169.36	171.70	166.90	167.73	167.73	-0.96%	502,358
Jan 2, 2026	167.88	170.50	167.22	169.36	169.36	0.88%	606,081
Jan 1, 2026	168.00	169.49	167.30	167.88	167.88	-0.34%	278,657
Dec 31, 2025	166.80	169.00	166.66	168.46	168.46	1.03%	394,631
Dec 30, 2025	168.09	168.19	166.03	166.75	166.75	-0.76%	331,424
Dec 29, 2025	171.09	171.98	167.16	168.02	168.02	-1.40%	568,286
Dec 26, 2025	172.19	173.39	170.07	170.41	170.41	-1.03%	513,713
Dec 24, 2025	174.60	176.10	171.50	172.19	172.19	-1.53%	576,430
Dec 23, 2025	175.20	177.90	174.01	174.87	174.87	-0.19%	781,930
Dec 22, 2025	172.99	175.85	172.15	175.20	175.20	1.48%	517,258
Dec 19, 2025	176.00	176.01	171.17	172.65	172.65	-0.74%	583,648
Dec 18, 2025	171.95	175.24	170.24	173.93	173.93	1.99%	575,092
Dec 17, 2025	175.00	175.43	169.76	170.53	170.53	-2.84%	524,519
Dec 16, 2025	168.91	177.00	166.25	175.52	175.52	3.56%	1,900,568
Dec 15, 2025	167.47	170.00	167.21	169.48	169.48	2.44%	1,971,699
Dec 12, 2025	169.27	169.60	164.90	165.45	165.45	-1.94%	1,106,388
Dec 11, 2025	168.15	171.90	165.50	168.73	168.73	2.23%	2,354,258
Dec 10, 2025	166.54	168.34	163.50	165.05	165.05	-1.46%	650,736
Dec 9, 2025	163.70	168.90	159.23	167.49	167.49	1.81%	2,186,610
Dec 8, 2025	165.33	170.79	162.55	164.52	164.52	2.45%	11,837,520
Dec 5, 2025	164.00	164.67	160.11	160.58	160.58	-2.03%	635,333
Dec 4, 2025	166.51	167.34	163.66	163.91	163.91	-1.62%	646,586