Ashoka Buildcon Limited (ASHOKA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:56PM IST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 236.25 | 237.00 | 223.50 | 227.50 | 227.50 | 147,698 |
| 26 June 2024 | 239.20 | 239.25 | 234.05 | 236.25 | 236.25 | 130,224 |
| 25 June 2024 | 244.95 | 249.20 | 235.40 | 237.80 | 237.80 | 395,657 |
| 24 June 2024 | 236.85 | 244.80 | 235.00 | 242.40 | 242.40 | 382,422 |
| 21 June 2024 | 245.95 | 246.50 | 233.60 | 236.85 | 236.85 | 602,715 |
| 20 June 2024 | 221.85 | 246.65 | 218.00 | 243.85 | 243.85 | 937,036 |
| 19 June 2024 | 229.15 | 229.80 | 220.00 | 222.20 | 222.20 | 300,639 |
| 18 June 2024 | 225.70 | 229.00 | 218.05 | 228.35 | 228.35 | 173,725 |
| 14 June 2024 | 222.80 | 228.80 | 219.95 | 223.50 | 223.50 | 377,939 |
| 13 June 2024 | 222.65 | 225.25 | 219.65 | 222.60 | 222.60 | 110,435 |
| 12 June 2024 | 220.50 | 226.25 | 219.70 | 221.30 | 221.30 | 261,200 |
| 11 June 2024 | 221.60 | 223.50 | 215.50 | 218.45 | 218.45 | 427,086 |
| 10 June 2024 | 212.50 | 229.95 | 212.50 | 219.30 | 219.30 | 807,499 |
| 07 June 2024 | 189.25 | 212.00 | 186.55 | 207.55 | 207.55 | 1,289,280 |
| 06 June 2024 | 183.70 | 190.00 | 183.10 | 187.15 | 187.15 | 359,883 |
| 05 June 2024 | 179.85 | 182.00 | 167.75 | 180.45 | 180.45 | 231,133 |
| 04 June 2024 | 199.35 | 199.35 | 163.40 | 172.60 | 172.60 | 840,045 |
| 03 June 2024 | 199.90 | 199.90 | 192.00 | 195.15 | 195.15 | 337,057 |
| 31 May 2024 | 181.00 | 185.95 | 180.30 | 183.30 | 183.30 | 169,339 |
| 30 May 2024 | 180.30 | 184.00 | 178.70 | 180.15 | 180.15 | 124,798 |
| 29 May 2024 | 178.15 | 184.95 | 178.15 | 183.95 | 183.95 | 194,312 |
| 28 May 2024 | 179.40 | 181.15 | 177.45 | 179.25 | 179.25 | 106,283 |
| 27 May 2024 | 182.80 | 183.50 | 176.05 | 178.40 | 178.40 | 81,176 |
| 24 May 2024 | 189.80 | 193.95 | 180.25 | 181.65 | 181.65 | 108,325 |
| 23 May 2024 | 185.50 | 197.60 | 184.20 | 189.25 | 189.25 | 292,163 |
| 22 May 2024 | 183.40 | 186.00 | 180.20 | 181.85 | 181.85 | 75,178 |
| 21 May 2024 | 182.85 | 183.35 | 177.70 | 181.40 | 181.40 | 51,638 |
| 17 May 2024 | 175.25 | 182.70 | 174.55 | 180.80 | 180.80 | 220,905 |
| 16 May 2024 | 172.65 | 177.85 | 172.65 | 174.40 | 174.40 | 61,762 |
| 15 May 2024 | 169.20 | 180.95 | 169.20 | 176.10 | 176.10 | 65,033 |
| 14 May 2024 | 168.35 | 172.75 | 167.35 | 172.15 | 172.15 | 33,005 |
| 13 May 2024 | 164.20 | 167.80 | 162.95 | 165.85 | 165.85 | 133,302 |
| 10 May 2024 | 162.05 | 168.10 | 161.70 | 166.35 | 166.35 | 121,593 |
| 09 May 2024 | 169.95 | 170.55 | 162.50 | 163.30 | 163.30 | 113,463 |
| 08 May 2024 | 167.85 | 172.35 | 164.00 | 170.20 | 170.20 | 59,786 |
| 07 May 2024 | 171.75 | 172.05 | 163.15 | 165.75 | 165.75 | 124,646 |
| 06 May 2024 | 173.75 | 177.50 | 170.20 | 172.05 | 172.05 | 24,977 |
| 03 May 2024 | 175.15 | 178.35 | 172.50 | 173.60 | 173.60 | 108,522 |
| 02 May 2024 | 174.75 | 177.25 | 171.50 | 174.35 | 174.35 | 95,599 |
| 30 Apr 2024 | 174.80 | 178.15 | 174.00 | 174.90 | 174.90 | 61,889 |
| 29 Apr 2024 | 175.45 | 179.80 | 173.80 | 174.75 | 174.75 | 103,485 |
| 26 Apr 2024 | 174.40 | 176.80 | 174.20 | 175.10 | 175.10 | 26,525 |
| 25 Apr 2024 | 176.60 | 177.00 | 174.80 | 175.75 | 175.75 | 44,242 |
| 24 Apr 2024 | 179.70 | 180.35 | 175.40 | 176.65 | 176.65 | 31,498 |
| 23 Apr 2024 | 176.10 | 180.70 | 174.70 | 175.00 | 175.00 | 21,736 |
| 22 Apr 2024 | 174.50 | 175.80 | 171.70 | 174.90 | 174.90 | 34,095 |
| 19 Apr 2024 | 168.40 | 174.85 | 167.40 | 173.05 | 173.05 | 206,081 |
| 18 Apr 2024 | 172.20 | 175.30 | 170.00 | 170.70 | 170.70 | 39,923 |
| 16 Apr 2024 | 166.70 | 173.60 | 165.80 | 171.85 | 171.85 | 92,762 |
| 15 Apr 2024 | 148.00 | 172.55 | 148.00 | 168.95 | 168.95 | 126,332 |
| 12 Apr 2024 | 172.00 | 176.05 | 170.60 | 171.05 | 171.05 | 62,898 |
| 10 Apr 2024 | 174.85 | 174.85 | 171.60 | 172.80 | 172.80 | 34,065 |
| 09 Apr 2024 | 173.45 | 176.80 | 172.00 | 173.60 | 173.60 | 45,475 |
| 08 Apr 2024 | 173.55 | 175.45 | 170.25 | 172.20 | 172.20 | 49,842 |
| 05 Apr 2024 | 171.55 | 173.80 | 168.95 | 172.85 | 172.85 | 159,912 |
| 04 Apr 2024 | 172.70 | 174.30 | 170.50 | 171.75 | 171.75 | 56,545 |
| 03 Apr 2024 | 169.00 | 173.80 | 168.65 | 171.90 | 171.90 | 129,705 |
| 02 Apr 2024 | 160.80 | 169.10 | 160.60 | 168.25 | 168.25 | 217,924 |
| 01 Apr 2024 | 155.85 | 161.70 | 152.30 | 160.20 | 160.20 | 243,657 |
| 28 Mar 2024 | 161.00 | 161.95 | 156.00 | 156.65 | 156.65 | 73,907 |
| 27 Mar 2024 | 162.95 | 164.35 | 158.80 | 159.50 | 159.50 | 108,411 |
| 26 Mar 2024 | 164.20 | 164.60 | 158.70 | 160.85 | 160.85 | 104,681 |
| 22 Mar 2024 | 160.65 | 165.75 | 160.35 | 163.90 | 163.90 | 150,698 |
| 21 Mar 2024 | 159.00 | 162.00 | 159.00 | 160.60 | 160.60 | 50,328 |
| 20 Mar 2024 | 154.95 | 157.95 | 151.10 | 156.80 | 156.80 | 72,923 |
| 19 Mar 2024 | 157.95 | 158.15 | 153.10 | 154.00 | 154.00 | 60,202 |
| 18 Mar 2024 | 164.45 | 165.60 | 156.50 | 156.95 | 156.95 | 135,286 |
| 15 Mar 2024 | 160.65 | 164.00 | 155.65 | 163.20 | 163.20 | 143,069 |
| 14 Mar 2024 | 144.95 | 164.60 | 141.25 | 159.85 | 159.85 | 157,823 |
| 13 Mar 2024 | 156.45 | 162.15 | 144.05 | 145.55 | 145.55 | 454,176 |
| 12 Mar 2024 | 163.35 | 164.85 | 155.05 | 155.65 | 155.65 | 92,309 |
| 11 Mar 2024 | 165.95 | 168.20 | 163.85 | 164.40 | 164.40 | 174,171 |
| 07 Mar 2024 | 170.90 | 170.90 | 162.40 | 163.90 | 163.90 | 272,769 |
| 06 Mar 2024 | 180.25 | 180.25 | 166.25 | 168.40 | 168.40 | 283,075 |
| 05 Mar 2024 | 186.25 | 188.05 | 179.00 | 179.75 | 179.75 | 138,975 |
| 04 Mar 2024 | 190.00 | 190.15 | 185.35 | 186.25 | 186.25 | 61,812 |
| 01 Mar 2024 | 187.05 | 192.35 | 184.80 | 186.85 | 186.85 | 435,529 |
| 29 Feb 2024 | 176.40 | 188.80 | 174.45 | 186.55 | 186.55 | 291,835 |
| 28 Feb 2024 | 185.90 | 186.00 | 175.50 | 176.65 | 176.65 | 102,112 |
| 27 Feb 2024 | 179.15 | 193.20 | 179.15 | 185.05 | 185.05 | 230,468 |
| 26 Feb 2024 | 178.45 | 182.25 | 177.95 | 179.15 | 179.15 | 176,633 |
| 23 Feb 2024 | 178.65 | 182.65 | 178.00 | 179.00 | 179.00 | 81,103 |
| 22 Feb 2024 | 173.25 | 179.00 | 169.80 | 178.30 | 178.30 | 186,894 |
| 21 Feb 2024 | 178.00 | 179.70 | 170.90 | 173.25 | 173.25 | 151,168 |
| 20 Feb 2024 | 180.90 | 182.20 | 175.90 | 177.60 | 177.60 | 130,894 |
| 19 Feb 2024 | 175.05 | 185.00 | 174.00 | 180.05 | 180.05 | 162,958 |
| 16 Feb 2024 | 177.50 | 179.65 | 173.95 | 174.30 | 174.30 | 124,650 |
| 15 Feb 2024 | 172.75 | 179.30 | 172.55 | 176.40 | 176.40 | 166,027 |
| 14 Feb 2024 | 165.15 | 173.85 | 163.45 | 172.50 | 172.50 | 175,877 |
| 13 Feb 2024 | 162.00 | 169.40 | 158.75 | 168.55 | 168.55 | 253,368 |
| 12 Feb 2024 | 179.05 | 179.05 | 158.15 | 160.45 | 160.45 | 397,929 |
| 09 Feb 2024 | 181.00 | 181.75 | 170.75 | 175.80 | 175.80 | 403,299 |
| 08 Feb 2024 | 192.90 | 192.90 | 178.45 | 181.10 | 181.10 | 612,972 |
| 07 Feb 2024 | 189.85 | 195.55 | 187.30 | 193.00 | 193.00 | 349,270 |
| 06 Feb 2024 | 183.45 | 192.60 | 182.45 | 189.35 | 189.35 | 598,633 |
| 05 Feb 2024 | 178.70 | 186.30 | 178.00 | 182.90 | 182.90 | 269,813 |
| 02 Feb 2024 | 181.45 | 182.20 | 175.45 | 176.25 | 176.25 | 297,625 |
| 01 Feb 2024 | 183.90 | 185.30 | 176.95 | 179.30 | 179.30 | 350,375 |
| 31 Jan 2024 | 179.00 | 183.00 | 174.95 | 182.20 | 182.20 | 398,990 |
| 30 Jan 2024 | 177.60 | 183.90 | 175.20 | 177.90 | 177.90 | 670,493 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.