Ashoka Buildcon Limited (NSE:ASHOKA)
India · Delayed Price · Currency is INR 188.04
+3.43 (1.86%)
Sep 10, 2025, 10:29 AM IST
Ashoka Buildcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 187.01 | 187.97 | 184.00 | 184.61 | 184.61 | -1.19% | 480,859 |
| Sep 8, 2025 | 187.99 | 190.34 | 185.64 | 186.84 | 186.84 | 0.65% | 461,999 |
| Sep 5, 2025 | 190.00 | 190.54 | 185.00 | 185.64 | 185.64 | -2.31% | 539,795 |
| Sep 4, 2025 | 193.40 | 194.22 | 189.70 | 190.02 | 190.02 | -0.98% | 581,895 |
| Sep 3, 2025 | 190.04 | 193.78 | 187.01 | 191.90 | 191.90 | 0.98% | 1,167,999 |
| Sep 2, 2025 | 184.20 | 191.40 | 181.49 | 190.04 | 190.04 | 3.10% | 1,620,998 |
| Sep 1, 2025 | 173.78 | 186.23 | 172.82 | 184.33 | 184.33 | 6.68% | 1,543,744 |
| Aug 29, 2025 | 173.84 | 175.69 | 172.49 | 172.78 | 172.78 | -0.51% | 526,380 |
| Aug 28, 2025 | 177.20 | 177.55 | 172.19 | 173.67 | 173.67 | -2.70% | 811,039 |
| Aug 26, 2025 | 182.00 | 182.00 | 177.65 | 178.49 | 178.49 | -2.37% | 427,184 |
| Aug 25, 2025 | 183.89 | 185.40 | 182.21 | 182.82 | 182.82 | 0.33% | 456,546 |
| Aug 22, 2025 | 183.00 | 187.01 | 181.50 | 182.22 | 182.22 | -0.48% | 1,060,133 |
| Aug 21, 2025 | 186.39 | 186.97 | 182.48 | 183.09 | 183.09 | -1.06% | 566,205 |
| Aug 20, 2025 | 181.80 | 185.78 | 181.50 | 185.05 | 185.05 | 2.20% | 934,803 |
| Aug 19, 2025 | 179.00 | 181.90 | 177.21 | 181.07 | 181.07 | 1.51% | 705,068 |
| Aug 18, 2025 | 178.65 | 182.00 | 177.75 | 178.37 | 178.37 | 0.46% | 646,152 |
| Aug 14, 2025 | 179.44 | 180.00 | 177.01 | 177.55 | 177.55 | -0.50% | 773,649 |
| Aug 13, 2025 | 180.29 | 182.15 | 178.00 | 178.45 | 178.45 | -0.77% | 872,262 |
| Aug 12, 2025 | 185.00 | 189.79 | 179.04 | 179.83 | 179.83 | -2.21% | 2,174,689 |
| Aug 11, 2025 | 189.18 | 189.34 | 180.16 | 183.89 | 183.89 | -4.25% | 2,404,119 |
| Aug 8, 2025 | 193.72 | 194.80 | 190.00 | 192.05 | 192.05 | -0.86% | 374,563 |
| Aug 7, 2025 | 191.00 | 195.99 | 188.76 | 193.72 | 193.72 | -1.14% | 733,836 |
| Aug 6, 2025 | 195.62 | 198.32 | 194.51 | 195.96 | 195.96 | -0.53% | 449,180 |
| Aug 5, 2025 | 199.00 | 200.59 | 196.20 | 197.01 | 197.01 | -1.13% | 395,486 |
| Aug 4, 2025 | 198.40 | 201.31 | 195.06 | 199.27 | 199.27 | 0.91% | 657,013 |
| Aug 1, 2025 | 202.00 | 202.03 | 196.50 | 197.48 | 197.48 | -1.90% | 436,120 |
| Jul 31, 2025 | 200.00 | 202.59 | 198.12 | 201.31 | 201.31 | -1.43% | 358,017 |
| Jul 30, 2025 | 203.00 | 205.50 | 202.49 | 204.23 | 204.23 | 1.09% | 524,727 |
| Jul 29, 2025 | 195.99 | 203.25 | 195.00 | 202.02 | 202.02 | 2.29% | 594,109 |
| Jul 28, 2025 | 197.40 | 201.70 | 197.00 | 197.50 | 197.50 | -2.00% | 598,644 |
| Jul 25, 2025 | 203.00 | 203.46 | 199.80 | 201.53 | 201.53 | -0.96% | 602,422 |
| Jul 24, 2025 | 203.24 | 204.69 | 202.75 | 203.48 | 203.48 | 0.24% | 386,057 |
| Jul 23, 2025 | 203.00 | 204.50 | 202.60 | 203.00 | 203.00 | 0.02% | 406,530 |
| Jul 22, 2025 | 203.29 | 205.43 | 202.30 | 202.95 | 202.95 | 0.23% | 459,727 |
| Jul 21, 2025 | 205.25 | 205.90 | 201.94 | 202.48 | 202.48 | -1.86% | 817,084 |
| Jul 18, 2025 | 207.01 | 208.95 | 205.50 | 206.32 | 206.32 | -0.30% | 550,030 |
| Jul 17, 2025 | 208.88 | 210.19 | 206.31 | 206.95 | 206.95 | -0.92% | 552,165 |
| Jul 16, 2025 | 207.50 | 210.10 | 207.24 | 208.88 | 208.88 | 0.57% | 581,100 |
| Jul 15, 2025 | 204.99 | 208.49 | 204.99 | 207.70 | 207.70 | 1.30% | 758,794 |
| Jul 14, 2025 | 205.00 | 205.90 | 203.10 | 205.04 | 205.04 | -0.04% | 716,832 |
| Jul 11, 2025 | 205.65 | 208.79 | 204.68 | 205.13 | 205.13 | -0.67% | 666,799 |
| Jul 10, 2025 | 205.87 | 208.63 | 205.35 | 206.52 | 206.52 | 0.32% | 622,657 |
| Jul 9, 2025 | 206.52 | 209.48 | 205.15 | 205.87 | 205.87 | -0.10% | 902,086 |
| Jul 8, 2025 | 205.95 | 209.80 | 204.75 | 206.08 | 206.08 | 0.20% | 1,009,616 |
| Jul 7, 2025 | 210.25 | 213.88 | 205.00 | 205.67 | 205.67 | -2.41% | 1,188,307 |
| Jul 4, 2025 | 211.52 | 213.18 | 209.41 | 210.75 | 210.75 | -0.36% | 596,564 |
| Jul 3, 2025 | 213.13 | 215.65 | 211.07 | 211.52 | 211.52 | -0.76% | 659,357 |
| Jul 2, 2025 | 216.70 | 217.70 | 212.61 | 213.13 | 213.13 | -1.68% | 765,485 |
| Jul 1, 2025 | 212.90 | 218.44 | 212.45 | 216.77 | 216.77 | 1.82% | 1,258,882 |
| Jun 30, 2025 | 213.97 | 214.54 | 210.50 | 212.90 | 212.90 | 0.09% | 704,983 |