Ashiana Housing Limited (BOM:523716)
India
· Delayed Price · Currency is INR 339.35
+3.05 (0.91%)
At close: Apr 28, 2026
Ashiana Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 336.80 | 340.00 | 335.35 | 339.35 | 339.35 | 0.91% | 1,828 |
| Apr 27, 2026 | 335.10 | 339.90 | 331.20 | 336.30 | 336.30 | 0.36% | 2,102 |
| Apr 24, 2026 | 335.95 | 339.00 | 331.75 | 335.10 | 335.10 | -1.66% | 803 |
| Apr 23, 2026 | 340.25 | 346.00 | 337.40 | 340.75 | 340.75 | 0.12% | 2,026 |
| Apr 22, 2026 | 331.45 | 344.00 | 331.45 | 340.35 | 340.35 | 1.66% | 3,003 |
| Apr 21, 2026 | 327.05 | 336.00 | 327.05 | 334.80 | 334.80 | 0.84% | 1,310 |
| Apr 20, 2026 | 336.70 | 340.00 | 331.00 | 332.00 | 332.00 | -1.29% | 5,497 |
| Apr 17, 2026 | 333.80 | 337.05 | 332.30 | 336.35 | 336.35 | 0.06% | 3,114 |
| Apr 16, 2026 | 329.35 | 339.05 | 325.85 | 336.15 | 336.15 | 2.53% | 13,556 |
| Apr 15, 2026 | 320.65 | 330.55 | 320.65 | 327.85 | 327.85 | 2.15% | 3,948 |
| Apr 13, 2026 | 319.00 | 325.15 | 313.80 | 320.95 | 320.95 | -1.35% | 4,838 |
| Apr 10, 2026 | 321.30 | 330.65 | 320.60 | 325.35 | 325.35 | 2.42% | 10,068 |
| Apr 9, 2026 | 310.70 | 321.95 | 301.95 | 317.65 | 317.65 | 2.07% | 12,613 |
| Apr 8, 2026 | 340.00 | 350.00 | 301.20 | 311.20 | 311.20 | 0.92% | 122,904 |
| Apr 7, 2026 | 318.50 | 318.50 | 302.90 | 308.35 | 308.35 | 1.16% | 1,259 |
| Apr 6, 2026 | 303.35 | 309.25 | 302.70 | 304.80 | 304.80 | 0.48% | 1,722 |
| Apr 2, 2026 | 350.00 | 350.00 | 296.05 | 303.35 | 303.35 | 1.66% | 296 |
| Apr 1, 2026 | 291.95 | 304.25 | 288.80 | 298.40 | 298.40 | 6.76% | 1,246 |
| Mar 30, 2026 | 287.90 | 288.75 | 277.80 | 279.50 | 279.50 | -3.45% | 4,536 |
| Mar 27, 2026 | 295.40 | 296.25 | 288.05 | 289.50 | 289.50 | -3.03% | 2,252 |
| Mar 25, 2026 | 296.85 | 305.70 | 296.85 | 298.55 | 298.55 | -0.57% | 1,360 |
| Mar 24, 2026 | 306.50 | 306.50 | 291.35 | 300.25 | 300.25 | 1.88% | 1,472 |
| Mar 23, 2026 | 304.30 | 304.30 | 292.30 | 294.70 | 294.70 | -2.30% | 2,288 |
| Mar 20, 2026 | 301.25 | 309.35 | 300.80 | 301.65 | 301.65 | 0.38% | 672 |
| Mar 19, 2026 | 309.40 | 309.40 | 300.00 | 300.50 | 300.50 | -2.61% | 341 |
| Mar 18, 2026 | 311.90 | 315.60 | 304.40 | 308.55 | 308.55 | 0.92% | 669 |
| Mar 17, 2026 | 305.20 | 311.70 | 305.20 | 305.75 | 305.75 | 0.18% | 1,033 |
| Mar 16, 2026 | 298.75 | 308.15 | 297.35 | 305.20 | 305.20 | 2.14% | 2,225 |
| Mar 13, 2026 | 305.00 | 305.50 | 296.95 | 298.80 | 298.80 | -5.05% | 1,670 |
| Mar 12, 2026 | 305.00 | 315.95 | 303.60 | 314.70 | 314.70 | 1.55% | 1,209 |
| Mar 11, 2026 | 303.75 | 313.80 | 303.75 | 309.90 | 309.90 | 2.40% | 1,156 |
| Mar 10, 2026 | 308.55 | 308.55 | 301.00 | 302.65 | 302.65 | -0.44% | 1,991 |
| Mar 9, 2026 | 306.45 | 306.75 | 298.90 | 304.00 | 304.00 | -0.80% | 4,141 |
| Mar 6, 2026 | 313.50 | 313.50 | 304.05 | 306.45 | 306.45 | -1.67% | 1,834 |
| Mar 5, 2026 | 311.90 | 319.00 | 307.85 | 311.65 | 311.65 | -0.06% | 1,154 |
| Mar 4, 2026 | 318.95 | 319.00 | 310.25 | 311.85 | 311.85 | -2.97% | 2,222 |
| Mar 2, 2026 | 298.10 | 327.00 | 298.10 | 321.40 | 321.40 | -1.55% | 3,313 |
| Feb 27, 2026 | 320.05 | 327.95 | 320.05 | 326.45 | 326.45 | 0.05% | 73 |
| Feb 26, 2026 | 318.55 | 332.50 | 318.55 | 326.30 | 326.30 | 0.91% | 3,956 |
| Feb 25, 2026 | 326.00 | 331.55 | 318.30 | 323.35 | 323.35 | -0.43% | 1,625 |
| Feb 24, 2026 | 325.10 | 327.15 | 322.55 | 324.75 | 324.75 | -0.09% | 1,091 |
| Feb 23, 2026 | 326.80 | 327.25 | 319.75 | 325.05 | 325.05 | -0.46% | 2,263 |
| Feb 20, 2026 | 329.90 | 329.90 | 325.65 | 326.55 | 326.55 | -2.52% | 1,161 |
| Feb 19, 2026 | 331.00 | 340.00 | 329.50 | 335.00 | 335.00 | 1.58% | 2,053 |
| Feb 18, 2026 | 333.65 | 361.00 | 328.40 | 329.80 | 329.80 | -0.26% | 15,619 |
| Feb 17, 2026 | 334.00 | 337.75 | 329.05 | 330.65 | 329.65 | -1.05% | 3,192 |
| Feb 16, 2026 | 350.00 | 350.00 | 331.25 | 334.15 | 333.14 | -4.20% | 6,811 |
| Feb 13, 2026 | 337.00 | 356.35 | 333.15 | 348.80 | 347.75 | 1.63% | 14,086 |
| Feb 12, 2026 | 346.95 | 360.60 | 337.10 | 343.20 | 342.16 | -0.17% | 98,545 |
| Feb 11, 2026 | 342.05 | 355.00 | 327.05 | 343.80 | 342.76 | 12.67% | 740,983 |
| Feb 10, 2026 | 305.75 | 306.80 | 299.25 | 305.15 | 304.23 | -0.20% | 15,590 |
| Feb 9, 2026 | 295.05 | 308.90 | 295.05 | 305.75 | 304.83 | 1.92% | 6,076 |
| Feb 6, 2026 | 297.40 | 300.05 | 292.80 | 300.00 | 299.09 | 0.87% | 576 |
| Feb 5, 2026 | 302.90 | 304.05 | 294.50 | 297.40 | 296.50 | -1.82% | 1,253 |
| Feb 4, 2026 | 295.30 | 304.45 | 295.30 | 302.90 | 301.98 | 3.48% | 1,509 |
| Feb 3, 2026 | 290.30 | 295.10 | 290.00 | 292.70 | 291.81 | 0.84% | 1,932 |
| Feb 2, 2026 | 286.00 | 292.00 | 286.00 | 290.25 | 289.37 | 1.10% | 132 |
| Feb 1, 2026 | 293.95 | 294.50 | 281.25 | 287.10 | 286.23 | -2.89% | 1,318 |
| Jan 30, 2026 | 286.70 | 298.35 | 286.70 | 295.65 | 294.76 | 2.98% | 1,890 |
| Jan 29, 2026 | 281.60 | 289.00 | 281.00 | 287.10 | 286.23 | 1.74% | 1,825 |
| Jan 28, 2026 | 283.25 | 284.80 | 281.45 | 282.20 | 281.35 | 0.84% | 393 |
| Jan 27, 2026 | 283.55 | 290.15 | 278.05 | 279.85 | 279.00 | -2.86% | 1,146 |
| Jan 23, 2026 | 289.90 | 293.65 | 281.15 | 288.10 | 287.23 | -0.59% | 1,414 |
| Jan 22, 2026 | 299.30 | 300.20 | 289.10 | 289.80 | 288.92 | -3.29% | 666 |
| Jan 21, 2026 | 289.00 | 300.65 | 288.65 | 299.65 | 298.74 | 2.08% | 1,920 |
| Jan 20, 2026 | 295.20 | 299.75 | 289.85 | 293.55 | 292.66 | -0.53% | 2,629 |
| Jan 19, 2026 | 292.60 | 303.35 | 289.30 | 295.10 | 294.21 | 0.89% | 8,526 |
| Jan 16, 2026 | 285.05 | 297.05 | 285.05 | 292.50 | 291.62 | 0.98% | 1,300 |
| Jan 14, 2026 | 286.00 | 292.90 | 286.00 | 289.65 | 288.77 | -0.41% | 793 |
| Jan 13, 2026 | 281.10 | 292.50 | 281.10 | 290.85 | 289.97 | 2.56% | 1,919 |
| Jan 12, 2026 | 285.00 | 285.00 | 272.70 | 283.60 | 282.74 | -0.99% | 3,494 |
| Jan 9, 2026 | 304.00 | 306.00 | 280.15 | 286.45 | 285.58 | 0.61% | 5,258 |
| Jan 8, 2026 | 281.95 | 285.80 | 279.65 | 284.70 | 283.84 | 0.42% | 2,470 |
| Jan 7, 2026 | 283.30 | 286.00 | 280.00 | 283.50 | 282.64 | 0.09% | 3,293 |
| Jan 6, 2026 | 282.00 | 285.65 | 282.00 | 283.25 | 282.39 | 0.35% | 284 |
| Jan 5, 2026 | 280.00 | 287.85 | 280.00 | 282.25 | 281.40 | -1.40% | 2,117 |
| Jan 2, 2026 | 280.05 | 289.05 | 280.05 | 286.25 | 285.38 | 0.99% | 734 |
| Jan 1, 2026 | 290.05 | 290.05 | 282.00 | 283.45 | 282.59 | -1.67% | 656 |
| Dec 31, 2025 | 283.90 | 289.30 | 282.25 | 288.25 | 287.38 | 1.55% | 1,057 |
| Dec 30, 2025 | 285.10 | 286.60 | 281.20 | 283.85 | 282.99 | -0.87% | 657 |
| Dec 29, 2025 | 290.20 | 290.20 | 285.05 | 286.35 | 285.48 | -2.57% | 1,781 |
| Dec 26, 2025 | 293.50 | 295.75 | 290.55 | 293.90 | 293.01 | -0.02% | 512 |
| Dec 24, 2025 | 295.20 | 296.50 | 292.70 | 293.95 | 293.06 | -0.41% | 252 |
| Dec 23, 2025 | 297.95 | 297.95 | 292.80 | 295.15 | 294.26 | -0.22% | 1,364 |
| Dec 22, 2025 | 299.60 | 324.00 | 290.90 | 295.80 | 294.91 | 0.20% | 5,294 |
| Dec 19, 2025 | 292.25 | 296.00 | 289.00 | 295.20 | 294.31 | 0.73% | 385 |
| Dec 18, 2025 | 288.95 | 298.40 | 286.55 | 293.05 | 292.16 | 0.41% | 987 |
| Dec 17, 2025 | 286.20 | 293.10 | 284.40 | 291.85 | 290.97 | 1.00% | 401 |
| Dec 16, 2025 | 289.35 | 290.10 | 285.00 | 288.95 | 288.08 | -0.10% | 1,149 |
| Dec 15, 2025 | 291.75 | 296.00 | 289.00 | 289.25 | 288.38 | -1.31% | 1,425 |
| Dec 12, 2025 | 295.05 | 295.80 | 292.75 | 293.10 | 292.21 | -0.66% | 1,007 |
| Dec 11, 2025 | 291.95 | 295.20 | 288.00 | 295.05 | 294.16 | 0.53% | 1,599 |
| Dec 10, 2025 | 294.45 | 298.10 | 291.00 | 293.50 | 292.61 | -0.56% | 1,029 |
| Dec 9, 2025 | 293.00 | 319.00 | 290.00 | 295.15 | 294.26 | 0.75% | 6,079 |
| Dec 8, 2025 | 301.00 | 304.70 | 286.80 | 292.95 | 292.06 | -2.92% | 1,436 |
| Dec 5, 2025 | 299.00 | 304.90 | 299.00 | 301.75 | 300.84 | 0.92% | 492 |
| Dec 4, 2025 | 292.00 | 302.40 | 292.00 | 299.00 | 298.10 | 0.55% | 676 |
| Dec 3, 2025 | 298.35 | 299.00 | 294.20 | 297.35 | 296.45 | -0.15% | 1,587 |
| Dec 2, 2025 | 299.10 | 301.80 | 294.20 | 297.80 | 296.90 | -0.91% | 1,599 |
| Dec 1, 2025 | 300.25 | 302.70 | 298.60 | 300.55 | 299.64 | 0.13% | 4,301 |