Ashoka Buildcon Limited (NSE:ASHOKA)
India · Delayed Price · Currency is INR 146.00
+1.46 (1.01%)
Jan 23, 2026, 3:30 PM IST
Ashoka Buildcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 171.29 | 171.95 | 165.50 | 166.61 | 166.61 | -1.75% | 763,813 |
| Dec 2, 2025 | 172.80 | 173.35 | 169.30 | 169.57 | 169.57 | -2.22% | 574,338 |
| Dec 1, 2025 | 177.78 | 178.51 | 173.00 | 173.42 | 173.42 | -2.44% | 670,580 |
| Nov 28, 2025 | 173.59 | 179.50 | 173.59 | 177.76 | 177.76 | -3.38% | 2,520,382 |
| Nov 27, 2025 | 183.00 | 187.40 | 180.85 | 183.97 | 183.97 | 3.35% | 1,978,760 |
| Nov 26, 2025 | 177.75 | 180.90 | 175.35 | 178.00 | 178.00 | 0.17% | 596,332 |
| Nov 25, 2025 | 175.00 | 178.95 | 175.00 | 177.70 | 177.70 | 1.16% | 454,511 |
| Nov 24, 2025 | 178.53 | 179.00 | 175.00 | 175.67 | 175.67 | -1.60% | 535,991 |
| Nov 21, 2025 | 180.00 | 180.99 | 178.00 | 178.53 | 178.53 | -1.41% | 526,320 |
| Nov 20, 2025 | 182.00 | 183.80 | 180.10 | 181.09 | 181.09 | -0.18% | 467,770 |
| Nov 19, 2025 | 185.75 | 185.89 | 180.20 | 181.41 | 181.41 | -2.45% | 823,026 |
| Nov 18, 2025 | 189.00 | 190.00 | 185.40 | 185.96 | 185.96 | -1.43% | 762,510 |
| Nov 17, 2025 | 193.00 | 193.00 | 186.72 | 188.66 | 188.66 | -5.10% | 2,252,054 |
| Nov 14, 2025 | 197.80 | 202.30 | 197.76 | 198.80 | 198.80 | -0.65% | 751,063 |
| Nov 13, 2025 | 201.11 | 203.79 | 197.80 | 200.11 | 200.11 | -0.77% | 780,479 |