Skip to main content
Ashoka Buildcon Limited (NSE:ASHOKA)
India flag India · Delayed Price · Currency is INR
134.70
-2.20 (-1.61%)
Apr 29, 2026, 3:30 PM IST

Ashoka Buildcon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026138.26140.56133.89134.70134.70-1.61%1,853,093
Apr 28, 2026136.85139.29135.84136.90136.900.08%1,038,490
Apr 27, 2026134.00139.49134.00136.79136.792.81%1,530,489
Apr 24, 2026135.95136.80132.05133.05133.05-2.08%2,543,860
Apr 23, 2026137.30137.30134.80135.87135.87-1.28%1,121,879
Apr 22, 2026135.41138.50135.15137.63137.630.98%1,145,878
Apr 21, 2026133.50137.89133.20136.29136.291.59%1,374,589
Apr 20, 2026140.00140.00133.15134.16134.16-3.36%1,554,683
Apr 17, 2026137.75139.62136.72138.82138.820.78%1,713,713
Apr 16, 2026137.70139.86133.72137.74137.741.60%3,116,111
Apr 15, 2026126.00137.43125.34135.57135.5710.82%7,054,659
Apr 13, 2026121.20123.89118.62122.33122.33-2.03%1,128,804
Apr 10, 2026122.30126.09121.01124.87124.872.92%1,303,595
Apr 9, 2026121.41125.80119.60121.33121.33-0.40%1,581,342
Apr 8, 2026119.00122.50117.01121.82121.828.32%2,296,895
Apr 7, 2026112.00114.88110.88112.46112.46-0.45%1,178,233
Apr 6, 2026112.80113.60108.65112.97112.970.94%1,136,910
Apr 2, 2026106.40112.95105.31111.92111.921.07%1,446,692
Apr 1, 2026106.42111.14105.34110.74110.748.43%1,268,122
Mar 30, 2026107.20108.66101.00102.13102.13-6.53%2,800,306
Mar 27, 2026114.32114.32108.90109.26109.26-4.91%2,196,275
Mar 25, 2026111.70116.16111.45114.90114.903.93%1,701,361
Mar 24, 2026110.00111.41107.59110.56110.564.01%1,534,799
Mar 23, 2026112.00112.00105.50106.30106.30-6.53%1,442,744
Mar 20, 2026113.69115.30113.03113.73113.730.70%1,235,014
Mar 19, 2026115.54115.63112.70112.94112.94-3.75%956,505
Mar 18, 2026112.50118.79112.44117.34117.344.30%1,652,503
Mar 17, 2026114.27114.28111.20112.50112.50-1.55%1,716,283
Mar 16, 2026116.64116.64112.20114.27114.27-1.42%1,475,774
Mar 13, 2026120.21120.22115.50115.92115.92-4.24%1,209,219
Mar 12, 2026120.00123.54117.05121.05121.050.22%1,386,746
Mar 11, 2026121.00126.32120.05120.79120.790.62%1,871,589
Mar 10, 2026120.38120.50117.02120.05120.052.27%1,069,707
Mar 9, 2026117.81119.00114.35117.39117.39-2.54%1,194,332
Mar 6, 2026122.21124.38120.20120.45120.45-1.57%1,009,869
Mar 5, 2026124.99125.53120.20122.37122.37-1.35%1,396,983
Mar 4, 2026127.51127.51123.00124.05124.05-3.59%1,649,431
Mar 2, 2026124.47130.96123.86128.67128.67-1.04%1,556,648
Feb 27, 2026138.71138.72128.00130.02130.02-6.26%5,500,464
Feb 26, 2026138.00141.85136.52138.71138.710.66%980,634
Feb 25, 2026141.05141.50136.80137.80137.80-1.82%1,054,025
Feb 24, 2026142.50142.85140.10140.36140.36-2.26%872,406
Feb 23, 2026146.50150.89143.05143.60143.600.48%2,021,184
Feb 20, 2026147.59147.59142.20142.91142.91-2.55%916,028
Feb 19, 2026149.96150.09146.40146.65146.65-2.01%719,285
Feb 18, 2026149.96154.00149.05149.66149.66-0.20%839,825
Feb 17, 2026149.21150.80147.05149.96149.961.00%964,794
Feb 16, 2026152.98152.98146.50148.48148.48-2.06%1,261,790
Feb 13, 2026155.90155.90150.44151.61151.61-4.17%946,940
Feb 12, 2026158.50160.90156.00158.20158.20-1.25%549,622
Feb 11, 2026163.89164.05159.40160.21160.21-2.13%517,907
Feb 10, 2026165.10166.96163.17163.69163.69-0.17%591,931
Feb 9, 2026156.54165.88155.07163.97163.975.66%1,649,575
Feb 6, 2026152.10159.03149.49155.18155.181.64%1,129,502
Feb 5, 2026155.80155.90151.84152.68152.68-1.52%489,103
Feb 4, 2026152.00155.50149.83155.03155.031.66%670,737
Feb 3, 2026153.01153.80150.50152.50152.502.68%950,846
Feb 2, 2026149.38149.59143.91148.52148.52-0.70%674,556
Feb 1, 2026152.42154.20146.52149.57149.570.40%1,049,345
Jan 30, 2026143.96150.90142.10148.97148.973.02%981,464
Jan 29, 2026147.04147.70143.57144.61144.61-1.65%542,868
Jan 28, 2026144.37148.00141.00147.04147.042.46%1,063,214
Jan 27, 2026146.00146.50141.37143.51143.51-1.71%719,274
Jan 23, 2026150.00151.00144.00146.00146.001.01%1,600,922
Jan 22, 2026142.13146.74142.00144.54144.542.34%765,698
Jan 21, 2026141.60143.89139.52141.24141.24-0.51%1,017,720
Jan 20, 2026146.51146.51141.00141.96141.96-3.18%925,470
Jan 19, 2026150.00150.00145.20146.63146.63-2.35%834,983
Jan 16, 2026147.89154.89147.19150.16150.161.90%1,269,519
Jan 14, 2026150.73151.71147.00147.36147.36-2.24%1,189,373
Jan 13, 2026158.00158.39150.25150.73150.73-4.05%1,285,219
Jan 12, 2026160.00160.00155.00157.09157.09-3.08%1,153,637
Jan 9, 2026164.25165.36161.77162.08162.08-1.32%453,090
Jan 8, 2026168.10171.20163.61164.25164.25-2.87%577,881
Jan 7, 2026165.00169.50164.73169.10169.101.95%441,690
Jan 6, 2026169.00169.00165.06165.86165.86-1.11%422,355
Jan 5, 2026169.36171.70166.90167.73167.73-0.96%502,358
Jan 2, 2026167.88170.50167.22169.36169.360.88%606,081
Jan 1, 2026168.00169.49167.30167.88167.88-0.34%278,657
Dec 31, 2025166.80169.00166.66168.46168.461.03%394,631
Dec 30, 2025168.09168.19166.03166.75166.75-0.76%331,424
Dec 29, 2025171.09171.98167.16168.02168.02-1.40%568,286
Dec 26, 2025172.19173.39170.07170.41170.41-1.03%513,713
Dec 24, 2025174.60176.10171.50172.19172.19-1.53%576,430
Dec 23, 2025175.20177.90174.01174.87174.87-0.19%781,930
Dec 22, 2025172.99175.85172.15175.20175.201.48%517,258
Dec 19, 2025176.00176.01171.17172.65172.65-0.74%583,648
Dec 18, 2025171.95175.24170.24173.93173.931.99%575,092
Dec 17, 2025175.00175.43169.76170.53170.53-2.84%524,519
Dec 16, 2025168.91177.00166.25175.52175.523.56%1,900,568
Dec 15, 2025167.47170.00167.21169.48169.482.44%1,971,699
Dec 12, 2025169.27169.60164.90165.45165.45-1.94%1,106,388
Dec 11, 2025168.15171.90165.50168.73168.732.23%2,354,258
Dec 10, 2025166.54168.34163.50165.05165.05-1.46%650,736
Dec 9, 2025163.70168.90159.23167.49167.491.81%2,186,610
Dec 8, 2025165.33170.79162.55164.52164.522.45%11,837,520
Dec 5, 2025164.00164.67160.11160.58160.58-2.03%635,333
Dec 4, 2025166.51167.34163.66163.91163.91-1.62%646,586
Dec 3, 2025171.29171.95165.50166.61166.61-1.75%763,813
Dec 2, 2025172.80173.35169.30169.57169.57-2.22%574,338