Ashoka Buildcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	123.23	124.09	120.35	121.09	121.09	-1.74%	689,411
Jul 30, 2026	123.48	124.04	122.20	123.23	123.23	-0.36%	391,194
Jul 29, 2026	123.00	124.35	122.28	123.67	123.67	0.77%	345,725
Jul 28, 2026	124.20	124.21	122.20	122.73	122.73	-1.13%	283,966
Jul 27, 2026	123.00	124.35	121.68	124.13	124.13	2.70%	680,173
Jul 24, 2026	120.02	121.32	119.25	120.87	120.87	-0.02%	534,290
Jul 23, 2026	121.40	122.23	119.55	120.89	120.89	-1.27%	676,701
Jul 22, 2026	124.05	124.11	121.67	122.45	122.45	-1.56%	482,756
Jul 21, 2026	123.00	124.90	123.00	124.39	124.39	0.65%	495,873
Jul 20, 2026	124.00	125.33	122.42	123.59	123.59	-0.27%	627,279
Jul 17, 2026	126.15	126.74	123.60	123.93	123.93	-2.22%	605,577
Jul 16, 2026	128.21	128.60	126.50	126.75	126.75	-1.15%	388,710
Jul 15, 2026	128.55	129.10	127.32	128.22	128.22	-0.19%	480,010
Jul 14, 2026	131.52	131.95	128.00	128.46	128.46	-2.80%	625,254
Jul 13, 2026	130.20	133.00	129.00	132.16	132.16	0.43%	748,103
Jul 10, 2026	127.26	133.10	127.26	131.59	131.59	3.46%	954,063
Jul 9, 2026	126.00	127.56	124.60	127.19	127.19	0.96%	446,229
Jul 8, 2026	127.22	127.83	124.00	125.98	125.98	-2.09%	746,480
Jul 7, 2026	130.95	131.30	128.00	128.67	128.67	-1.74%	657,740
Jul 6, 2026	132.05	132.10	130.13	130.95	130.95	-0.83%	477,053
Jul 3, 2026	132.69	133.39	131.56	132.05	132.05	-0.24%	457,825
Jul 2, 2026	132.53	133.20	131.80	132.37	132.37	0.20%	487,891
Jul 1, 2026	130.85	133.29	130.80	132.11	132.11	1.19%	654,739
Jun 30, 2026	132.70	132.90	129.73	130.56	130.56	-1.23%	711,049
Jun 29, 2026	133.93	136.88	130.35	132.18	132.18	0.88%	2,351,699
Jun 25, 2026	134.82	135.79	130.50	131.03	131.03	-2.51%	711,818
Jun 24, 2026	134.20	135.20	133.11	134.41	134.41	-0.05%	633,192
Jun 23, 2026	136.00	139.79	133.51	134.48	134.48	-0.77%	1,810,058
Jun 22, 2026	136.60	137.24	134.31	135.53	135.53	0.27%	1,102,080
Jun 19, 2026	131.50	136.70	130.06	135.16	135.16	2.59%	1,386,232
Jun 18, 2026	130.69	134.29	130.50	131.75	131.75	0.81%	1,306,749
Jun 17, 2026	133.00	133.40	130.02	130.69	130.69	-1.45%	1,304,453
Jun 16, 2026	132.49	133.92	131.60	132.61	132.61	0.09%	2,093,980
Jun 15, 2026	128.00	140.13	127.85	132.49	132.49	7.66%	38,723,490
Jun 12, 2026	117.00	124.00	116.87	123.06	123.06	6.87%	1,136,082
Jun 11, 2026	116.05	116.94	114.46	115.15	115.15	-2.26%	566,556
Jun 10, 2026	121.18	121.85	117.50	117.81	117.81	-2.78%	513,607
Jun 9, 2026	118.40	121.89	117.78	121.18	121.18	2.44%	709,588
Jun 8, 2026	122.00	122.00	116.92	118.29	118.29	-3.33%	915,135
Jun 5, 2026	122.97	124.12	121.65	122.36	122.36	-0.43%	715,476
Jun 4, 2026	122.61	124.85	122.61	122.89	122.89	-0.82%	547,811
Jun 3, 2026	124.01	124.85	122.05	123.90	123.90	-0.27%	527,988
Jun 2, 2026	121.00	125.35	119.50	124.23	124.23	1.97%	718,290
Jun 1, 2026	122.80	124.70	121.41	121.83	121.83	-0.46%	556,055
May 29, 2026	124.00	125.20	122.00	122.39	122.39	-1.05%	874,353
May 27, 2026	124.05	125.99	123.43	123.69	123.69	-0.27%	624,750
May 26, 2026	122.98	127.00	122.60	124.02	124.02	0.61%	956,129
May 25, 2026	124.19	125.40	122.96	123.27	123.27	-0.14%	1,287,223
May 22, 2026	124.68	125.99	122.80	123.44	123.44	-3.89%	1,531,298
May 21, 2026	127.60	130.95	127.12	128.44	128.44	1.55%	826,256