Ashoka Buildcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	114.32	114.32	108.90	109.26	109.26	-4.91%	2,196,275
Mar 25, 2026	111.70	116.16	111.45	114.90	114.90	3.93%	1,701,361
Mar 24, 2026	110.00	111.41	107.59	110.56	110.56	4.01%	1,534,799
Mar 23, 2026	112.00	112.00	105.50	106.30	106.30	-6.53%	1,442,744
Mar 20, 2026	113.69	115.30	113.03	113.73	113.73	0.70%	1,235,014
Mar 19, 2026	115.54	115.63	112.70	112.94	112.94	-3.75%	956,505
Mar 18, 2026	112.50	118.79	112.44	117.34	117.34	4.30%	1,652,503
Mar 17, 2026	114.27	114.28	111.20	112.50	112.50	-1.55%	1,716,283
Mar 16, 2026	116.64	116.64	112.20	114.27	114.27	-1.42%	1,475,774
Mar 13, 2026	120.21	120.22	115.50	115.92	115.92	-4.24%	1,209,219
Mar 12, 2026	120.00	123.54	117.05	121.05	121.05	0.22%	1,386,746
Mar 11, 2026	121.00	126.32	120.05	120.79	120.79	0.62%	1,871,589
Mar 10, 2026	120.38	120.50	117.02	120.05	120.05	2.27%	1,069,707
Mar 9, 2026	117.81	119.00	114.35	117.39	117.39	-2.54%	1,194,332
Mar 6, 2026	122.21	124.38	120.20	120.45	120.45	-1.57%	1,009,869
Mar 5, 2026	124.99	125.53	120.20	122.37	122.37	-1.35%	1,396,983
Mar 4, 2026	127.51	127.51	123.00	124.05	124.05	-3.59%	1,649,431
Mar 2, 2026	124.47	130.96	123.86	128.67	128.67	-1.04%	1,556,648
Feb 27, 2026	138.71	138.72	128.00	130.02	130.02	-6.26%	5,500,464
Feb 26, 2026	138.00	141.85	136.52	138.71	138.71	0.66%	980,634
Feb 25, 2026	141.05	141.50	136.80	137.80	137.80	-1.82%	1,054,025
Feb 24, 2026	142.50	142.85	140.10	140.36	140.36	-2.26%	872,406
Feb 23, 2026	146.50	150.89	143.05	143.60	143.60	0.48%	2,021,184
Feb 20, 2026	147.59	147.59	142.20	142.91	142.91	-2.55%	916,028
Feb 19, 2026	149.96	150.09	146.40	146.65	146.65	-2.01%	719,285
Feb 18, 2026	149.96	154.00	149.05	149.66	149.66	-0.20%	839,825
Feb 17, 2026	149.21	150.80	147.05	149.96	149.96	1.00%	964,794
Feb 16, 2026	152.98	152.98	146.50	148.48	148.48	-2.06%	1,261,790
Feb 13, 2026	155.90	155.90	150.44	151.61	151.61	-4.17%	946,940
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