Ashiana Housing Limited ASHIANA
NSE · India · Finance
INR 381.00-5.00 (-1.30%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 383.95 | -0.53% | INR 387.15 | INR 387.15 | INR 374.65 | 37.99K |
| 2026-09-30 | INR 386.00 | -1.17% | INR 389.30 | INR 397.95 | INR 382.95 | 34.95K |
| 2026-09-29 | INR 390.55 | +0.45% | INR 383.70 | INR 403.95 | INR 382.60 | 42.91K |
| 2026-09-28 | INR 388.80 | -0.23% | INR 389.70 | INR 391.45 | INR 378.70 | 31.23K |
| 2026-09-25 | INR 389.70 | +0.31% | INR 388.50 | INR 395.00 | INR 383.30 | 19.42K |
| 2026-09-24 | INR 388.50 | -0.65% | INR 387.00 | INR 395.90 | INR 386.00 | 30.14K |
| 2026-09-23 | INR 391.05 | +1.57% | INR 392.70 | INR 393.95 | INR 383.10 | 67.33K |
| 2026-09-22 | INR 385.00 | -5.07% | INR 405.55 | INR 410.00 | INR 381.55 | 170.00K |
| 2026-09-21 | INR 405.55 | +14.32% | INR 361.70 | INR 414.35 | INR 355.55 | 1.01M |
| 2026-09-18 | INR 354.75 | +0.94% | INR 351.00 | INR 366.70 | INR 350.00 | 53.77K |
| 2026-09-17 | INR 351.45 | +0.89% | INR 348.35 | INR 357.00 | INR 346.65 | 30.67K |
| 2026-09-16 | INR 348.35 | +1.89% | INR 346.20 | INR 354.40 | INR 332.95 | 47.88K |
| 2026-09-15 | INR 341.90 | -1.40% | INR 344.20 | INR 346.40 | INR 340.50 | 26.21K |
| 2026-09-14 | INR 346.75 | 0.00% | INR 346.75 | INR 346.75 | INR 346.75 | 0 |
| 2026-09-11 | INR 346.75 | -0.33% | INR 346.00 | INR 349.75 | INR 340.00 | 26.32K |
| 2026-09-10 | INR 347.90 | -0.34% | INR 351.40 | INR 352.00 | INR 344.90 | 19.18K |
| 2026-09-09 | INR 349.10 | +0.81% | INR 346.10 | INR 350.00 | INR 345.05 | 18.10K |
| 2026-09-08 | INR 346.30 | -0.99% | INR 350.40 | INR 350.85 | INR 345.00 | 18.21K |
| 2026-09-07 | INR 349.75 | -2.73% | INR 360.60 | INR 361.55 | INR 346.85 | 71.12K |
| 2026-09-04 | INR 359.55 | -1.91% | INR 366.20 | INR 370.40 | INR 358.20 | 40.74K |
| 2026-09-03 | INR 366.55 | -0.48% | INR 369.80 | INR 371.00 | INR 366.00 | 14.64K |
| 2026-09-02 | INR 368.30 | +1.28% | INR 367.25 | INR 368.95 | INR 361.10 | 38.62K |
| 2026-09-01 | INR 363.65 | -0.89% | INR 365.90 | INR 369.75 | INR 360.10 | 26.45K |
| 2026-08-31 | INR 366.90 | -0.52% | INR 370.25 | INR 370.65 | INR 364.10 | 26.75K |
| 2026-08-28 | INR 368.80 | +0.89% | INR 366.30 | INR 369.85 | INR 362.05 | 23.91K |
| 2026-08-27 | INR 365.55 | -0.85% | INR 368.70 | INR 369.45 | INR 364.50 | 15.01K |
| 2026-08-26 | INR 368.70 | +0.94% | INR 362.85 | INR 370.00 | INR 362.85 | 36.79K |
| 2026-08-25 | INR 365.25 | -0.37% | INR 365.00 | INR 368.20 | INR 362.00 | 21.66K |
| 2026-08-24 | INR 366.60 | +1.33% | INR 361.80 | INR 369.90 | INR 361.80 | 26.79K |
| 2026-08-21 | INR 361.80 | -1.50% | INR 363.80 | INR 369.50 | INR 359.00 | 41.15K |
| 2026-08-20 | INR 367.30 | -0.26% | INR 370.20 | INR 372.20 | INR 361.85 | 26.31K |
| 2026-08-19 | INR 368.25 | +0.68% | INR 365.75 | INR 371.00 | INR 361.40 | 29.10K |
| 2026-08-18 | INR 365.75 | +0.21% | INR 365.00 | INR 367.20 | INR 362.00 | 23.96K |
| 2026-08-17 | INR 365.00 | +0.70% | INR 358.15 | INR 369.00 | INR 358.15 | 39.78K |
| 2026-08-14 | INR 362.45 | +0.14% | INR 362.00 | INR 364.95 | INR 356.00 | 39.28K |
| 2026-08-13 | INR 361.95 | -4.95% | INR 374.30 | INR 378.90 | INR 360.35 | 208.96K |
| 2026-08-12 | INR 380.80 | -0.13% | INR 375.00 | INR 386.60 | INR 372.00 | 114.74K |
| 2026-08-11 | INR 381.30 | -0.43% | INR 385.00 | INR 388.00 | INR 377.10 | 38.86K |
| 2026-08-10 | INR 382.95 | +1.89% | INR 375.00 | INR 384.00 | INR 371.35 | 51.27K |
| 2026-08-07 | INR 375.85 | -1.56% | INR 389.00 | INR 389.00 | INR 375.00 | 38.84K |
| 2026-08-06 | INR 381.80 | -1.09% | INR 386.00 | INR 389.95 | INR 380.00 | 36.74K |
| 2026-08-05 | INR 386.00 | -0.46% | INR 395.00 | INR 395.00 | INR 382.95 | 24.35K |
| 2026-08-04 | INR 387.80 | +0.58% | INR 390.00 | INR 390.00 | INR 381.00 | 36.06K |
| 2026-08-03 | INR 385.55 | -1.31% | INR 397.00 | INR 399.00 | INR 384.30 | 53.10K |
| 2026-07-31 | INR 390.65 | +1.06% | INR 388.45 | INR 395.45 | INR 385.05 | 77.63K |
| 2026-07-30 | INR 386.55 | +0.76% | INR 388.90 | INR 395.00 | INR 383.10 | 47.28K |
| 2026-07-29 | INR 383.65 | -0.57% | INR 388.95 | INR 388.95 | INR 381.10 | 27.10K |
| 2026-07-28 | INR 385.85 | -0.27% | INR 386.90 | INR 395.00 | INR 382.30 | 48.94K |
| 2026-07-27 | INR 386.90 | +0.05% | INR 388.55 | INR 395.00 | INR 385.10 | 49.30K |
| 2026-07-24 | INR 386.70 | +1.96% | INR 382.20 | INR 389.00 | INR 375.10 | 69.65K |
| 2026-07-23 | INR 379.25 | -0.81% | INR 380.90 | INR 387.95 | INR 376.30 | 79.76K |
| 2026-07-22 | INR 382.35 | -3.28% | INR 394.00 | INR 410.30 | INR 380.00 | 561.78K |
| 2026-07-21 | INR 395.30 | +5.81% | INR 378.90 | INR 435.90 | INR 377.30 | 7.38M |
| 2026-07-20 | INR 373.60 | -0.32% | INR 371.00 | INR 375.10 | INR 368.60 | 19.18K |
| 2026-07-17 | INR 374.80 | -0.96% | INR 375.15 | INR 376.55 | INR 370.55 | 20.07K |
| 2026-07-16 | INR 378.45 | +0.29% | INR 377.35 | INR 381.40 | INR 373.80 | 14.22K |
| 2026-07-15 | INR 377.35 | -0.16% | INR 379.90 | INR 383.95 | INR 377.05 | 15.77K |
| 2026-07-14 | INR 377.95 | +0.52% | INR 374.75 | INR 379.00 | INR 373.60 | 24.79K |
| 2026-07-13 | INR 376.00 | +0.36% | INR 369.95 | INR 389.25 | INR 368.55 | 72.48K |
| 2026-07-10 | INR 374.65 | +0.23% | INR 380.35 | INR 385.00 | INR 370.50 | 48.18K |
| 2026-07-09 | INR 373.80 | +0.38% | INR 370.40 | INR 380.95 | INR 370.40 | 35.78K |
| 2026-07-08 | INR 372.40 | -1.82% | INR 381.15 | INR 384.90 | INR 367.65 | 38.47K |
| 2026-07-07 | INR 379.30 | -0.26% | INR 380.30 | INR 382.20 | INR 372.15 | 38.20K |
| 2026-07-06 | INR 380.30 | -2.46% | INR 392.60 | INR 392.60 | INR 377.05 | 36.64K |
| 2026-07-03 | INR 389.90 | +1.34% | INR 387.20 | INR 396.30 | INR 382.35 | 76.94K |
| 2026-07-02 | INR 384.75 | -2.85% | INR 392.50 | INR 392.50 | INR 381.00 | 91.79K |
| 2026-07-01 | INR 396.05 | +0.03% | INR 397.90 | INR 406.00 | INR 391.45 | 160.02K |
| 2026-06-30 | INR 395.95 | +2.42% | INR 384.00 | INR 403.40 | INR 380.35 | 126.92K |
| 2026-06-29 | INR 386.60 | +0.40% | INR 385.05 | INR 389.95 | INR 380.65 | 40.30K |
| 2026-06-26 | INR 385.05 | 0.00% | INR 385.05 | INR 385.05 | INR 385.05 | 0 |
| 2026-06-25 | INR 385.05 | +0.71% | INR 384.70 | INR 389.95 | INR 382.80 | 40.43K |
| 2026-06-24 | INR 382.35 | +1.58% | INR 380.15 | INR 390.25 | INR 379.20 | 48.84K |
| 2026-06-23 | INR 376.40 | -3.04% | INR 388.20 | INR 388.95 | INR 371.05 | 92.82K |
| 2026-06-22 | INR 388.20 | +1.13% | INR 387.70 | INR 405.00 | INR 386.20 | 58.93K |
| 2026-06-19 | INR 383.85 | +1.12% | INR 381.70 | INR 385.00 | INR 376.00 | 35.62K |
| 2026-06-18 | INR 379.60 | -1.53% | INR 384.80 | INR 388.35 | INR 376.00 | 59.70K |
| 2026-06-17 | INR 385.50 | -0.93% | INR 392.25 | INR 404.90 | INR 383.00 | 184.37K |
| 2026-06-16 | INR 389.10 | +6.87% | INR 364.45 | INR 393.95 | INR 364.45 | 259.05K |
| 2026-06-15 | INR 364.10 | +1.15% | INR 371.90 | INR 371.90 | INR 362.00 | 48.99K |
| 2026-06-12 | INR 359.95 | +0.77% | INR 365.00 | INR 365.40 | INR 355.05 | 42.47K |
| 2026-06-11 | INR 357.20 | +0.42% | INR 356.05 | INR 361.90 | INR 354.25 | 28.04K |
| 2026-06-10 | INR 355.70 | -1.79% | INR 365.80 | INR 367.60 | INR 350.35 | 60.47K |
| 2026-06-09 | INR 362.20 | +0.77% | INR 365.30 | INR 369.00 | INR 358.40 | 38.34K |
| 2026-06-08 | INR 359.45 | +1.88% | INR 354.10 | INR 378.05 | INR 352.80 | 211.32K |
| 2026-06-05 | INR 352.80 | -0.84% | INR 357.10 | INR 359.45 | INR 350.35 | 28.20K |
| 2026-06-04 | INR 355.80 | +0.03% | INR 355.05 | INR 359.40 | INR 353.25 | 22.96K |
| 2026-06-03 | INR 355.70 | -1.84% | INR 360.10 | INR 363.00 | INR 353.00 | 34.17K |
| 2026-06-02 | INR 362.35 | +1.26% | INR 355.70 | INR 370.35 | INR 352.85 | 39.77K |
| 2026-06-01 | INR 357.85 | -1.80% | INR 369.00 | INR 372.95 | INR 352.40 | 48.85K |
| 2026-05-29 | INR 364.40 | -3.57% | INR 367.20 | INR 373.00 | INR 336.00 | 529.14K |