Ashoka Buildcon Limited (NSE:ASHOKA)
India · Delayed Price · Currency is INR 122.39
-1.30 (-1.05%)
May 29, 2026, 3:29 PM IST
Ashoka Buildcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 122.84 | 126.80 | 122.26 | 126.48 | 126.48 | 1.78% | 596,263 |
| May 19, 2026 | 125.33 | 126.30 | 124.00 | 124.27 | 124.27 | -0.66% | 680,183 |
| May 18, 2026 | 126.00 | 126.64 | 122.20 | 125.09 | 125.09 | -2.34% | 995,383 |
| May 15, 2026 | 129.40 | 130.80 | 127.61 | 128.09 | 128.09 | -1.01% | 633,330 |
| May 14, 2026 | 128.50 | 130.76 | 127.00 | 129.40 | 129.40 | 1.05% | 783,744 |
| May 13, 2026 | 126.55 | 130.29 | 126.40 | 128.06 | 128.06 | 0.65% | 989,929 |
| May 12, 2026 | 132.00 | 133.40 | 126.37 | 127.23 | 127.23 | -4.47% | 1,021,937 |
| May 11, 2026 | 135.02 | 135.70 | 132.60 | 133.19 | 133.19 | -2.93% | 796,482 |
| May 8, 2026 | 140.61 | 141.19 | 136.53 | 137.21 | 137.21 | -2.03% | 1,101,598 |
| May 7, 2026 | 139.00 | 141.19 | 137.28 | 140.05 | 140.05 | 1.47% | 1,290,807 |
| May 6, 2026 | 134.89 | 138.50 | 134.12 | 138.02 | 138.02 | 2.68% | 1,245,664 |
| May 5, 2026 | 135.49 | 137.00 | 133.20 | 134.42 | 134.42 | -1.02% | 772,589 |
| May 4, 2026 | 135.68 | 136.65 | 132.80 | 135.81 | 135.81 | 1.16% | 1,143,724 |
| Apr 30, 2026 | 134.00 | 135.93 | 132.60 | 134.25 | 134.25 | -0.33% | 844,894 |
| Apr 29, 2026 | 138.26 | 140.56 | 133.89 | 134.70 | 134.70 | -1.61% | 1,853,093 |
| Apr 28, 2026 | 136.85 | 139.29 | 135.84 | 136.90 | 136.90 | 0.08% | 1,038,490 |
| Apr 27, 2026 | 134.00 | 139.49 | 134.00 | 136.79 | 136.79 | 2.81% | 1,530,489 |
| Apr 24, 2026 | 135.95 | 136.80 | 132.05 | 133.05 | 133.05 | -2.08% | 2,543,860 |
| Apr 23, 2026 | 137.30 | 137.30 | 134.80 | 135.87 | 135.87 | -1.28% | 1,121,879 |
| Apr 22, 2026 | 135.41 | 138.50 | 135.15 | 137.63 | 137.63 | 0.98% | 1,145,878 |
| Apr 21, 2026 | 133.50 | 137.89 | 133.20 | 136.29 | 136.29 | 1.59% | 1,374,589 |
| Apr 20, 2026 | 140.00 | 140.00 | 133.15 | 134.16 | 134.16 | -3.36% | 1,554,683 |
| Apr 17, 2026 | 137.75 | 139.62 | 136.72 | 138.82 | 138.82 | 0.78% | 1,713,713 |
| Apr 16, 2026 | 137.70 | 139.86 | 133.72 | 137.74 | 137.74 | 1.60% | 3,116,111 |
| Apr 15, 2026 | 126.00 | 137.43 | 125.34 | 135.57 | 135.57 | 10.82% | 7,054,659 |
| Apr 13, 2026 | 121.20 | 123.89 | 118.62 | 122.33 | 122.33 | -2.03% | 1,128,804 |
| Apr 10, 2026 | 122.30 | 126.09 | 121.01 | 124.87 | 124.87 | 2.92% | 1,303,595 |
| Apr 9, 2026 | 121.41 | 125.80 | 119.60 | 121.33 | 121.33 | -0.40% | 1,581,342 |
| Apr 8, 2026 | 119.00 | 122.50 | 117.01 | 121.82 | 121.82 | 8.32% | 2,296,895 |
| Apr 7, 2026 | 112.00 | 114.88 | 110.88 | 112.46 | 112.46 | -0.45% | 1,178,233 |
| Apr 6, 2026 | 112.80 | 113.60 | 108.65 | 112.97 | 112.97 | 0.94% | 1,136,910 |
| Apr 2, 2026 | 106.40 | 112.95 | 105.31 | 111.92 | 111.92 | 1.07% | 1,446,692 |
| Apr 1, 2026 | 106.42 | 111.14 | 105.34 | 110.74 | 110.74 | 8.43% | 1,268,122 |
| Mar 30, 2026 | 107.20 | 108.66 | 101.00 | 102.13 | 102.13 | -6.53% | 2,800,306 |
| 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 |