Ashoka Buildcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	101.10	101.55	100.00	101.00	101.00	-1.15%	444,626
Oct 21, 2026	102.95	103.37	101.00	102.18	102.18	-0.71%	436,145
Oct 19, 2026	105.05	105.19	102.30	102.91	102.91	-1.94%	410,290
Oct 16, 2026	105.02	105.49	103.56	104.95	104.95	-0.07%	354,030
Oct 15, 2026	105.91	106.16	104.58	105.02	105.02	-0.99%	392,821
Oct 14, 2026	106.26	106.99	105.41	106.07	106.07	-0.30%	420,864
Oct 13, 2026	104.90	106.80	104.56	106.39	106.39	-0.10%	480,866
Oct 12, 2026	105.00	110.00	104.06	106.50	106.50	4.39%	3,615,060
Oct 9, 2026	101.50	103.25	100.31	102.02	102.02	0.61%	519,359
Oct 8, 2026	104.03	104.08	101.10	101.40	101.40	-2.53%	723,525
Oct 7, 2026	106.40	106.80	103.75	104.03	104.03	-2.25%	569,916
Oct 6, 2026	106.00	107.20	105.70	106.42	106.42	0.49%	395,400
Oct 5, 2026	105.35	106.65	104.36	105.90	105.90	0.56%	538,732
Oct 1, 2026	107.75	108.08	103.50	105.31	105.31	-2.26%	960,898
Sep 30, 2026	108.74	111.83	107.31	107.75	107.75	-0.72%	413,067
Sep 29, 2026	109.20	109.83	107.25	108.53	108.53	-1.49%	595,433
Sep 28, 2026	112.50	112.78	109.80	110.17	110.17	-2.61%	537,264
Sep 25, 2026	113.05	113.40	111.40	113.12	113.12	0.06%	295,342
Sep 24, 2026	112.10	115.00	111.10	113.05	113.05	0.22%	391,179
Sep 23, 2026	111.50	113.09	111.30	112.80	112.80	0.75%	424,088
Sep 22, 2026	112.95	113.80	111.60	111.96	111.96	-0.62%	454,581
Sep 21, 2026	113.10	115.79	111.96	112.66	112.66	-0.68%	910,465
Sep 18, 2026	108.80	114.54	108.20	113.43	113.43	4.26%	780,308
Sep 17, 2026	108.50	109.87	108.10	108.80	108.80	0.04%	515,340
Sep 16, 2026	111.37	111.67	107.37	108.76	108.76	-2.34%	768,105
Sep 15, 2026	114.32	114.32	110.90	111.37	111.37	-2.19%	542,158
Sep 11, 2026	112.00	114.24	111.15	113.86	113.86	0.29%	682,933
Sep 10, 2026	114.25	114.50	112.85	113.53	113.53	-0.04%	492,184
Sep 9, 2026	113.60	114.09	113.25	113.58	113.58	-0.60%	473,674
Sep 8, 2026	115.46	115.60	113.56	114.27	114.27	-1.06%	633,887
Sep 7, 2026	115.60	117.29	114.52	115.50	115.50	-0.04%	581,090
Sep 4, 2026	117.25	118.18	115.00	115.55	115.55	-1.51%	998,292
Sep 3, 2026	117.39	118.44	116.15	117.32	117.32	-0.06%	964,821
Sep 2, 2026	119.71	120.00	116.49	117.39	117.39	-3.58%	2,169,165
Sep 1, 2026	121.49	124.75	119.51	121.75	121.75	1.21%	9,607,922
Aug 31, 2026	117.70	129.00	116.91	120.29	120.29	6.78%	98,468,036
Aug 28, 2026	113.01	113.40	112.32	112.65	112.65	-0.35%	294,687
Aug 27, 2026	113.70	114.86	112.80	113.05	113.05	-0.89%	305,638
Aug 26, 2026	115.00	115.39	113.50	114.07	114.07	0.05%	339,117
Aug 25, 2026	113.20	114.50	112.53	114.01	114.01	0.70%	507,744
Aug 24, 2026	114.83	116.59	112.31	113.22	113.22	-0.88%	737,876
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