Ashoka Buildcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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