Ashoka Buildcon Limited (NSE:ASHOKA)
India
· Delayed Price · Currency is INR 120.45
-1.92 (-1.57%)
At close: Mar 6, 2026
Ashoka Buildcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 122.21 | 124.38 | 120.20 | 120.45 | 120.45 | -1.57% | 1,009,869 |
| Mar 5, 2026 | 124.99 | 125.53 | 120.20 | 122.37 | 122.37 | -1.35% | 1,396,983 |
| Mar 4, 2026 | 127.51 | 127.51 | 123.00 | 124.05 | 124.05 | -3.59% | 1,649,431 |
| Mar 2, 2026 | 124.47 | 130.96 | 123.86 | 128.67 | 128.67 | -1.04% | 1,556,648 |
| Feb 27, 2026 | 138.71 | 138.72 | 128.00 | 130.02 | 130.02 | -6.26% | 5,500,464 |
| Feb 26, 2026 | 138.00 | 141.85 | 136.52 | 138.71 | 138.71 | 0.66% | 980,634 |
| Feb 25, 2026 | 141.05 | 141.50 | 136.80 | 137.80 | 137.80 | -1.82% | 1,054,025 |
| Feb 24, 2026 | 142.50 | 142.85 | 140.10 | 140.36 | 140.36 | -2.26% | 872,406 |
| Feb 23, 2026 | 146.50 | 150.89 | 143.05 | 143.60 | 143.60 | 0.48% | 2,021,184 |
| Feb 20, 2026 | 147.59 | 147.59 | 142.20 | 142.91 | 142.91 | -2.55% | 916,028 |
| Feb 19, 2026 | 149.96 | 150.09 | 146.40 | 146.65 | 146.65 | -2.01% | 719,285 |
| Feb 18, 2026 | 149.96 | 154.00 | 149.05 | 149.66 | 149.66 | -0.20% | 839,825 |
| Feb 17, 2026 | 149.21 | 150.80 | 147.05 | 149.96 | 149.96 | 1.00% | 964,794 |
| Feb 16, 2026 | 152.98 | 152.98 | 146.50 | 148.48 | 148.48 | -2.06% | 1,261,790 |
| Feb 13, 2026 | 155.90 | 155.90 | 150.44 | 151.61 | 151.61 | -4.17% | 946,940 |
| Feb 12, 2026 | 158.50 | 160.90 | 156.00 | 158.20 | 158.20 | -1.25% | 549,622 |
| Feb 11, 2026 | 163.89 | 164.05 | 159.40 | 160.21 | 160.21 | -2.13% | 517,907 |
| Feb 10, 2026 | 165.10 | 166.96 | 163.17 | 163.69 | 163.69 | -0.17% | 591,931 |
| Feb 9, 2026 | 156.54 | 165.88 | 155.07 | 163.97 | 163.97 | 5.66% | 1,649,575 |
| Feb 6, 2026 | 152.10 | 159.03 | 149.49 | 155.18 | 155.18 | 1.64% | 1,129,502 |
| Feb 5, 2026 | 155.80 | 155.90 | 151.84 | 152.68 | 152.68 | -1.52% | 489,103 |
| Feb 4, 2026 | 152.00 | 155.50 | 149.83 | 155.03 | 155.03 | 1.66% | 670,737 |
| Feb 3, 2026 | 153.01 | 153.80 | 150.50 | 152.50 | 152.50 | 2.68% | 950,846 |
| Feb 2, 2026 | 149.38 | 149.59 | 143.91 | 148.52 | 148.52 | -0.70% | 674,556 |
| Feb 1, 2026 | 152.42 | 154.20 | 146.52 | 149.57 | 149.57 | 0.40% | 1,049,345 |
| Jan 30, 2026 | 143.96 | 150.90 | 142.10 | 148.97 | 148.97 | 3.02% | 981,464 |
| Jan 29, 2026 | 147.04 | 147.70 | 143.57 | 144.61 | 144.61 | -1.65% | 542,868 |
| Jan 28, 2026 | 144.37 | 148.00 | 141.00 | 147.04 | 147.04 | 2.46% | 1,063,214 |
| Jan 27, 2026 | 146.00 | 146.50 | 141.37 | 143.51 | 143.51 | -1.71% | 719,274 |
| Jan 23, 2026 | 150.00 | 151.00 | 144.00 | 146.00 | 146.00 | 1.01% | 1,600,922 |
| Jan 22, 2026 | 142.13 | 146.74 | 142.00 | 144.54 | 144.54 | 2.34% | 765,698 |
| Jan 21, 2026 | 141.60 | 143.89 | 139.52 | 141.24 | 141.24 | -0.51% | 1,017,720 |
| Jan 20, 2026 | 146.51 | 146.51 | 141.00 | 141.96 | 141.96 | -3.18% | 925,470 |
| Jan 19, 2026 | 150.00 | 150.00 | 145.20 | 146.63 | 146.63 | -2.35% | 834,983 |
| Jan 16, 2026 | 147.89 | 154.89 | 147.19 | 150.16 | 150.16 | 1.90% | 1,269,519 |
| Jan 14, 2026 | 150.73 | 151.71 | 147.00 | 147.36 | 147.36 | -2.24% | 1,189,373 |
| Jan 13, 2026 | 158.00 | 158.39 | 150.25 | 150.73 | 150.73 | -4.05% | 1,285,219 |
| Jan 12, 2026 | 160.00 | 160.00 | 155.00 | 157.09 | 157.09 | -3.08% | 1,153,637 |
| Jan 9, 2026 | 164.25 | 165.36 | 161.77 | 162.08 | 162.08 | -1.32% | 453,090 |
| Jan 8, 2026 | 168.10 | 171.20 | 163.61 | 164.25 | 164.25 | -2.87% | 577,881 |
| Jan 7, 2026 | 165.00 | 169.50 | 164.73 | 169.10 | 169.10 | 1.95% | 441,690 |
| Jan 6, 2026 | 169.00 | 169.00 | 165.06 | 165.86 | 165.86 | -1.11% | 422,355 |
| Jan 5, 2026 | 169.36 | 171.70 | 166.90 | 167.73 | 167.73 | -0.96% | 502,358 |
| Jan 2, 2026 | 167.88 | 170.50 | 167.22 | 169.36 | 169.36 | 0.88% | 606,081 |
| Jan 1, 2026 | 168.00 | 169.49 | 167.30 | 167.88 | 167.88 | -0.34% | 278,657 |
| Dec 31, 2025 | 166.80 | 169.00 | 166.66 | 168.46 | 168.46 | 1.03% | 394,631 |
| Dec 30, 2025 | 168.09 | 168.19 | 166.03 | 166.75 | 166.75 | -0.76% | 331,424 |
| Dec 29, 2025 | 171.09 | 171.98 | 167.16 | 168.02 | 168.02 | -1.40% | 568,286 |
| Dec 26, 2025 | 172.19 | 173.39 | 170.07 | 170.41 | 170.41 | -1.03% | 513,713 |
| Dec 24, 2025 | 174.60 | 176.10 | 171.50 | 172.19 | 172.19 | -1.53% | 576,430 |
| Dec 23, 2025 | 175.20 | 177.90 | 174.01 | 174.87 | 174.87 | -0.19% | 781,930 |
| Dec 22, 2025 | 172.99 | 175.85 | 172.15 | 175.20 | 175.20 | 1.48% | 517,258 |
| Dec 19, 2025 | 176.00 | 176.01 | 171.17 | 172.65 | 172.65 | -0.74% | 583,648 |
| Dec 18, 2025 | 171.95 | 175.24 | 170.24 | 173.93 | 173.93 | 1.99% | 575,092 |
| Dec 17, 2025 | 175.00 | 175.43 | 169.76 | 170.53 | 170.53 | -2.84% | 524,519 |
| Dec 16, 2025 | 168.91 | 177.00 | 166.25 | 175.52 | 175.52 | 3.56% | 1,900,568 |
| Dec 15, 2025 | 167.47 | 170.00 | 167.21 | 169.48 | 169.48 | 2.44% | 1,971,699 |
| Dec 12, 2025 | 169.27 | 169.60 | 164.90 | 165.45 | 165.45 | -1.94% | 1,106,388 |
| Dec 11, 2025 | 168.15 | 171.90 | 165.50 | 168.73 | 168.73 | 2.23% | 2,354,258 |
| Dec 10, 2025 | 166.54 | 168.34 | 163.50 | 165.05 | 165.05 | -1.46% | 650,736 |
| Dec 9, 2025 | 163.70 | 168.90 | 159.23 | 167.49 | 167.49 | 1.81% | 2,186,610 |
| Dec 8, 2025 | 165.33 | 170.79 | 162.55 | 164.52 | 164.52 | 2.45% | 11,837,520 |
| Dec 5, 2025 | 164.00 | 164.67 | 160.11 | 160.58 | 160.58 | -2.03% | 635,333 |
| Dec 4, 2025 | 166.51 | 167.34 | 163.66 | 163.91 | 163.91 | -1.62% | 646,586 |
| Dec 3, 2025 | 171.29 | 171.95 | 165.50 | 166.61 | 166.61 | -1.75% | 763,813 |
| Dec 2, 2025 | 172.80 | 173.35 | 169.30 | 169.57 | 169.57 | -2.22% | 574,338 |
| Dec 1, 2025 | 177.78 | 178.51 | 173.00 | 173.42 | 173.42 | -2.44% | 670,580 |
| Nov 28, 2025 | 173.59 | 179.50 | 173.59 | 177.76 | 177.76 | -3.38% | 2,520,382 |
| Nov 27, 2025 | 183.00 | 187.40 | 180.85 | 183.97 | 183.97 | 3.35% | 1,978,760 |
| Nov 26, 2025 | 177.75 | 180.90 | 175.35 | 178.00 | 178.00 | 0.17% | 596,332 |
| Nov 25, 2025 | 175.00 | 178.95 | 175.00 | 177.70 | 177.70 | 1.16% | 454,511 |
| Nov 24, 2025 | 178.53 | 179.00 | 175.00 | 175.67 | 175.67 | -1.60% | 535,991 |
| Nov 21, 2025 | 180.00 | 180.99 | 178.00 | 178.53 | 178.53 | -1.41% | 526,320 |
| Nov 20, 2025 | 182.00 | 183.80 | 180.10 | 181.09 | 181.09 | -0.18% | 467,770 |
| Nov 19, 2025 | 185.75 | 185.89 | 180.20 | 181.41 | 181.41 | -2.45% | 823,026 |
| Nov 18, 2025 | 189.00 | 190.00 | 185.40 | 185.96 | 185.96 | -1.43% | 762,510 |
| Nov 17, 2025 | 193.00 | 193.00 | 186.72 | 188.66 | 188.66 | -5.10% | 2,252,054 |
| Nov 14, 2025 | 197.80 | 202.30 | 197.76 | 198.80 | 198.80 | -0.65% | 751,063 |
| Nov 13, 2025 | 201.11 | 203.79 | 197.80 | 200.11 | 200.11 | -0.77% | 780,479 |
| Nov 12, 2025 | 197.20 | 202.89 | 197.20 | 201.67 | 201.67 | 2.30% | 460,384 |
| Nov 11, 2025 | 201.00 | 201.20 | 196.00 | 197.14 | 197.14 | -1.63% | 623,715 |
| Nov 10, 2025 | 201.90 | 203.97 | 198.64 | 200.41 | 200.41 | 0.75% | 1,020,562 |
| Nov 7, 2025 | 200.31 | 200.75 | 196.56 | 198.92 | 198.92 | -0.89% | 625,478 |
| Nov 6, 2025 | 206.00 | 206.40 | 199.75 | 200.71 | 200.71 | -2.45% | 999,345 |
| Nov 4, 2025 | 212.25 | 214.50 | 204.72 | 205.76 | 205.76 | -2.76% | 1,370,192 |
| Nov 3, 2025 | 207.50 | 213.00 | 205.55 | 211.59 | 211.59 | 2.88% | 3,104,791 |
| Oct 31, 2025 | 198.00 | 207.90 | 196.64 | 205.66 | 205.66 | 4.40% | 2,873,718 |
| Oct 30, 2025 | 192.00 | 199.94 | 191.78 | 197.00 | 197.00 | 2.50% | 1,491,069 |
| Oct 29, 2025 | 190.85 | 195.20 | 190.85 | 192.19 | 192.19 | 0.40% | 575,262 |
| Oct 28, 2025 | 193.52 | 193.83 | 190.38 | 191.42 | 191.42 | -1.06% | 440,454 |
| Oct 27, 2025 | 189.39 | 193.95 | 189.39 | 193.47 | 193.47 | 2.15% | 539,435 |
| Oct 24, 2025 | 190.07 | 191.98 | 188.60 | 189.39 | 189.39 | -0.71% | 487,365 |
| Oct 23, 2025 | 193.11 | 193.65 | 189.45 | 190.75 | 190.75 | -1.18% | 402,163 |
| Oct 21, 2025 | 192.40 | 194.40 | 191.00 | 193.02 | 193.02 | 0.86% | 286,424 |
| Oct 20, 2025 | 191.60 | 192.00 | 189.49 | 191.38 | 191.38 | 0.57% | 459,152 |
| Oct 17, 2025 | 192.85 | 192.99 | 189.00 | 190.29 | 190.29 | -0.60% | 367,650 |
| Oct 16, 2025 | 190.24 | 194.50 | 190.23 | 191.44 | 191.44 | 0.63% | 671,549 |
| Oct 15, 2025 | 188.77 | 191.80 | 188.37 | 190.24 | 190.24 | 0.78% | 572,563 |
| Oct 14, 2025 | 190.50 | 192.00 | 186.32 | 188.77 | 188.77 | -0.55% | 763,632 |
| Oct 13, 2025 | 190.01 | 191.99 | 188.50 | 189.81 | 189.81 | -1.46% | 434,067 |