Ashoka Buildcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	112.15	114.90	111.87	114.22	114.22	1.92%	692,963
Aug 20, 2026	112.48	112.95	111.48	112.07	112.07	0.42%	498,871
Aug 19, 2026	111.70	112.68	111.30	111.60	111.60	-0.21%	287,864
Aug 18, 2026	113.00	113.00	111.50	111.83	111.83	-1.27%	355,486
Aug 17, 2026	112.04	113.67	111.00	113.27	113.27	0.78%	570,487
Aug 14, 2026	113.00	114.45	112.11	112.39	112.39	-0.04%	720,685
Aug 13, 2026	113.12	113.40	111.65	112.43	112.43	-1.29%	833,495
Aug 12, 2026	116.45	116.50	113.00	113.90	113.90	-2.64%	1,312,834
Aug 11, 2026	118.00	119.57	116.70	116.99	116.99	-0.84%	827,986
Aug 10, 2026	118.79	118.79	117.50	117.98	117.98	-0.30%	532,277
Aug 7, 2026	119.89	120.33	118.00	118.33	118.33	-1.25%	694,502
Aug 6, 2026	120.90	120.90	119.60	119.83	119.83	-0.05%	542,817
Aug 5, 2026	121.00	122.80	119.50	119.89	119.89	-0.37%	979,516
Aug 4, 2026	121.30	122.30	119.73	120.33	120.33	-0.65%	927,088
Aug 3, 2026	121.92	122.68	120.80	121.12	121.12	0.02%	960,055
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