Ashoka Buildcon Limited ASHOKA

NSE · India · Industrial Services

INR 105.35-2.40 (-2.23%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 105.31	-2.26%	INR 107.75	INR 108.08	INR 103.50	960.90K
2026-09-30	INR 107.75	-0.72%	INR 108.74	INR 111.83	INR 107.31	413.07K
2026-09-29	INR 108.53	-1.49%	INR 109.20	INR 109.83	INR 107.25	595.43K
2026-09-28	INR 110.17	-2.61%	INR 112.50	INR 112.78	INR 109.80	537.26K
2026-09-25	INR 113.12	+0.06%	INR 113.05	INR 113.40	INR 111.40	295.34K
2026-09-24	INR 113.05	+0.22%	INR 112.10	INR 115.00	INR 111.10	391.18K
2026-09-23	INR 112.80	+0.75%	INR 111.50	INR 113.09	INR 111.30	424.09K
2026-09-22	INR 111.96	-0.62%	INR 112.95	INR 113.80	INR 111.60	454.58K
2026-09-21	INR 112.66	-0.68%	INR 113.10	INR 115.79	INR 111.96	910.47K
2026-09-18	INR 113.43	+4.26%	INR 108.80	INR 114.54	INR 108.20	780.31K
2026-09-17	INR 108.80	+0.04%	INR 108.50	INR 109.87	INR 108.10	515.34K
2026-09-16	INR 108.76	-2.34%	INR 111.37	INR 111.67	INR 107.37	768.11K
2026-09-15	INR 111.37	-2.19%	INR 114.32	INR 114.32	INR 110.90	542.16K
2026-09-14	INR 113.86	0.00%	INR 113.86	INR 113.86	INR 113.86	0
2026-09-11	INR 113.86	+0.29%	INR 112.00	INR 114.24	INR 111.15	682.93K
2026-09-10	INR 113.53	-0.04%	INR 114.25	INR 114.50	INR 112.85	492.18K
2026-09-09	INR 113.58	-0.60%	INR 113.60	INR 114.09	INR 113.25	473.67K
2026-09-08	INR 114.27	-1.06%	INR 115.46	INR 115.60	INR 113.56	633.89K
2026-09-07	INR 115.50	-0.04%	INR 115.60	INR 117.29	INR 114.52	581.09K
2026-09-04	INR 115.55	-1.51%	INR 117.25	INR 118.18	INR 115.00	998.29K
2026-09-03	INR 117.32	-0.06%	INR 117.39	INR 118.44	INR 116.15	964.82K
2026-09-02	INR 117.39	-3.58%	INR 119.71	INR 120.00	INR 116.49	2.17M
2026-09-01	INR 121.75	+1.21%	INR 121.49	INR 124.75	INR 119.51	9.61M
2026-08-31	INR 120.29	+6.78%	INR 117.70	INR 129.00	INR 116.91	98.47M
2026-08-28	INR 112.65	-0.35%	INR 113.01	INR 113.40	INR 112.32	294.69K
2026-08-27	INR 113.05	-0.89%	INR 113.70	INR 114.86	INR 112.80	305.64K
2026-08-26	INR 114.07	+0.05%	INR 115.00	INR 115.39	INR 113.50	339.12K
2026-08-25	INR 114.01	+0.70%	INR 113.20	INR 114.50	INR 112.53	507.74K
2026-08-24	INR 113.22	-0.88%	INR 114.83	INR 116.59	INR 112.31	737.88K
2026-08-21	INR 114.22	+1.92%	INR 112.15	INR 114.90	INR 111.87	692.96K
2026-08-20	INR 112.07	+0.42%	INR 112.48	INR 112.95	INR 111.48	498.87K
2026-08-19	INR 111.60	-0.21%	INR 111.70	INR 112.68	INR 111.30	287.86K
2026-08-18	INR 111.83	-1.27%	INR 113.00	INR 113.00	INR 111.50	355.49K
2026-08-17	INR 113.27	+0.78%	INR 112.04	INR 113.67	INR 111.00	570.49K
2026-08-14	INR 112.39	-0.04%	INR 113.00	INR 114.45	INR 112.11	720.69K
2026-08-13	INR 112.43	-1.29%	INR 113.12	INR 113.40	INR 111.65	833.50K
2026-08-12	INR 113.90	-2.64%	INR 116.45	INR 116.50	INR 113.00	1.31M
2026-08-11	INR 116.99	-0.84%	INR 118.00	INR 119.57	INR 116.70	827.99K
2026-08-10	INR 117.98	-0.30%	INR 118.79	INR 118.79	INR 117.50	532.28K
2026-08-07	INR 118.33	-1.25%	INR 119.89	INR 120.33	INR 118.00	694.50K
2026-08-06	INR 119.83	-0.05%	INR 120.90	INR 120.90	INR 119.60	542.82K
2026-08-05	INR 119.89	-0.37%	INR 121.00	INR 122.80	INR 119.50	979.52K
2026-08-04	INR 120.33	-0.65%	INR 121.30	INR 122.30	INR 119.73	927.09K
2026-08-03	INR 121.12	+0.02%	INR 121.92	INR 122.68	INR 120.80	960.06K
2026-07-31	INR 121.09	-1.74%	INR 123.23	INR 124.09	INR 120.35	689.41K
2026-07-30	INR 123.23	-0.36%	INR 123.48	INR 124.04	INR 122.20	391.19K
2026-07-29	INR 123.67	+0.77%	INR 123.00	INR 124.35	INR 122.28	345.73K
2026-07-28	INR 122.73	-1.13%	INR 124.20	INR 124.21	INR 122.20	283.97K
2026-07-27	INR 124.13	+2.70%	INR 123.00	INR 124.35	INR 121.68	680.17K
2026-07-24	INR 120.87	-0.02%	INR 120.02	INR 121.32	INR 119.25	534.29K
2026-07-23	INR 120.89	-1.27%	INR 121.40	INR 122.23	INR 119.55	676.70K
2026-07-22	INR 122.45	-1.56%	INR 124.05	INR 124.11	INR 121.67	482.76K
2026-07-21	INR 124.39	+0.65%	INR 123.00	INR 124.90	INR 123.00	495.87K
2026-07-20	INR 123.59	-0.27%	INR 124.00	INR 125.33	INR 122.42	627.28K
2026-07-17	INR 123.93	-2.22%	INR 126.15	INR 126.74	INR 123.60	605.58K
2026-07-16	INR 126.75	-1.15%	INR 128.21	INR 128.60	INR 126.50	388.71K
2026-07-15	INR 128.22	-0.19%	INR 128.55	INR 129.10	INR 127.32	480.01K
2026-07-14	INR 128.46	-2.80%	INR 131.52	INR 131.95	INR 128.00	625.25K
2026-07-13	INR 132.16	+0.43%	INR 130.20	INR 133.00	INR 129.00	748.10K
2026-07-10	INR 131.59	+3.46%	INR 127.26	INR 133.10	INR 127.26	954.06K
2026-07-09	INR 127.19	+0.96%	INR 126.00	INR 127.56	INR 124.60	446.23K
2026-07-08	INR 125.98	-2.09%	INR 127.22	INR 127.83	INR 124.00	746.48K
2026-07-07	INR 128.67	-1.74%	INR 130.95	INR 131.30	INR 128.00	657.74K
2026-07-06	INR 130.95	-0.83%	INR 132.05	INR 132.10	INR 130.13	477.05K
2026-07-03	INR 132.05	-0.24%	INR 132.69	INR 133.39	INR 131.56	457.83K
2026-07-02	INR 132.37	+0.20%	INR 132.53	INR 133.20	INR 131.80	487.89K
2026-07-01	INR 132.11	+1.19%	INR 130.85	INR 133.29	INR 130.80	654.74K
2026-06-30	INR 130.56	-1.23%	INR 132.70	INR 132.90	INR 129.73	711.05K
2026-06-29	INR 132.18	+0.88%	INR 133.93	INR 136.88	INR 130.35	2.35M
2026-06-26	INR 131.03	0.00%	INR 131.03	INR 131.03	INR 131.03	0
2026-06-25	INR 131.03	-2.51%	INR 134.82	INR 135.79	INR 130.50	711.82K
2026-06-24	INR 134.41	-0.05%	INR 134.20	INR 135.20	INR 133.11	633.19K
2026-06-23	INR 134.48	-0.77%	INR 136.00	INR 139.79	INR 133.51	1.81M
2026-06-22	INR 135.53	+0.27%	INR 136.60	INR 137.24	INR 134.31	1.10M
2026-06-19	INR 135.16	+2.59%	INR 131.50	INR 136.70	INR 130.06	1.39M
2026-06-18	INR 131.75	+0.81%	INR 130.69	INR 134.29	INR 130.50	1.31M
2026-06-17	INR 130.69	-1.45%	INR 133.00	INR 133.40	INR 130.02	1.30M
2026-06-16	INR 132.61	+0.09%	INR 132.49	INR 133.92	INR 131.60	2.09M
2026-06-15	INR 132.49	+7.66%	INR 128.00	INR 140.13	INR 127.85	38.72M
2026-06-12	INR 123.06	+6.87%	INR 117.00	INR 124.00	INR 116.87	1.14M
2026-06-11	INR 115.15	-2.26%	INR 116.05	INR 116.94	INR 114.46	566.56K
2026-06-10	INR 117.81	-2.78%	INR 121.18	INR 121.85	INR 117.50	513.61K
2026-06-09	INR 121.18	+2.44%	INR 118.40	INR 121.89	INR 117.78	709.59K
2026-06-08	INR 118.29	-3.33%	INR 122.00	INR 122.00	INR 116.92	915.14K
2026-06-05	INR 122.36	-0.43%	INR 122.97	INR 124.12	INR 121.65	715.48K
2026-06-04	INR 122.89	-0.82%	INR 122.61	INR 124.85	INR 122.61	547.81K
2026-06-03	INR 123.90	-0.27%	INR 124.01	INR 124.85	INR 122.05	527.99K
2026-06-02	INR 124.23	+1.97%	INR 121.00	INR 125.35	INR 119.50	718.29K
2026-06-01	INR 121.83	-0.46%	INR 122.80	INR 124.70	INR 121.41	556.06K
2026-05-29	INR 122.39	-1.05%	INR 124.00	INR 125.20	INR 122.00	874.35K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 105.31	-2.26%	INR 107.75	INR 108.08	INR 103.50	960.90K
2026-09-30	INR 107.75	-0.72%	INR 108.74	INR 111.83	INR 107.31	413.07K
2026-09-29	INR 108.53	-1.49%	INR 109.20	INR 109.83	INR 107.25	595.43K
2026-09-28	INR 110.17	-2.61%	INR 112.50	INR 112.78	INR 109.80	537.26K
2026-09-25	INR 113.12	+0.06%	INR 113.05	INR 113.40	INR 111.40	295.34K
2026-09-24	INR 113.05	+0.22%	INR 112.10	INR 115.00	INR 111.10	391.18K
2026-09-23	INR 112.80	+0.75%	INR 111.50	INR 113.09	INR 111.30	424.09K
2026-09-22	INR 111.96	-0.62%	INR 112.95	INR 113.80	INR 111.60	454.58K
2026-09-21	INR 112.66	-0.68%	INR 113.10	INR 115.79	INR 111.96	910.47K
2026-09-18	INR 113.43	+4.26%	INR 108.80	INR 114.54	INR 108.20	780.31K
2026-09-17	INR 108.80	+0.04%	INR 108.50	INR 109.87	INR 108.10	515.34K
2026-09-16	INR 108.76	-2.34%	INR 111.37	INR 111.67	INR 107.37	768.11K
2026-09-15	INR 111.37	-2.19%	INR 114.32	INR 114.32	INR 110.90	542.16K
2026-09-14	INR 113.86	0.00%	INR 113.86	INR 113.86	INR 113.86	0
2026-09-11	INR 113.86	+0.29%	INR 112.00	INR 114.24	INR 111.15	682.93K
2026-09-10	INR 113.53	-0.04%	INR 114.25	INR 114.50	INR 112.85	492.18K
2026-09-09	INR 113.58	-0.60%	INR 113.60	INR 114.09	INR 113.25	473.67K
2026-09-08	INR 114.27	-1.06%	INR 115.46	INR 115.60	INR 113.56	633.89K
2026-09-07	INR 115.50	-0.04%	INR 115.60	INR 117.29	INR 114.52	581.09K
2026-09-04	INR 115.55	-1.51%	INR 117.25	INR 118.18	INR 115.00	998.29K
2026-09-03	INR 117.32	-0.06%	INR 117.39	INR 118.44	INR 116.15	964.82K
2026-09-02	INR 117.39	-3.58%	INR 119.71	INR 120.00	INR 116.49	2.17M
2026-09-01	INR 121.75	+1.21%	INR 121.49	INR 124.75	INR 119.51	9.61M
2026-08-31	INR 120.29	+6.78%	INR 117.70	INR 129.00	INR 116.91	98.47M
2026-08-28	INR 112.65	-0.35%	INR 113.01	INR 113.40	INR 112.32	294.69K
2026-08-27	INR 113.05	-0.89%	INR 113.70	INR 114.86	INR 112.80	305.64K
2026-08-26	INR 114.07	+0.05%	INR 115.00	INR 115.39	INR 113.50	339.12K
2026-08-25	INR 114.01	+0.70%	INR 113.20	INR 114.50	INR 112.53	507.74K
2026-08-24	INR 113.22	-0.88%	INR 114.83	INR 116.59	INR 112.31	737.88K
2026-08-21	INR 114.22	+1.92%	INR 112.15	INR 114.90	INR 111.87	692.96K
2026-08-20	INR 112.07	+0.42%	INR 112.48	INR 112.95	INR 111.48	498.87K
2026-08-19	INR 111.60	-0.21%	INR 111.70	INR 112.68	INR 111.30	287.86K
2026-08-18	INR 111.83	-1.27%	INR 113.00	INR 113.00	INR 111.50	355.49K
2026-08-17	INR 113.27	+0.78%	INR 112.04	INR 113.67	INR 111.00	570.49K
2026-08-14	INR 112.39	-0.04%	INR 113.00	INR 114.45	INR 112.11	720.69K
2026-08-13	INR 112.43	-1.29%	INR 113.12	INR 113.40	INR 111.65	833.50K
2026-08-12	INR 113.90	-2.64%	INR 116.45	INR 116.50	INR 113.00	1.31M
2026-08-11	INR 116.99	-0.84%	INR 118.00	INR 119.57	INR 116.70	827.99K
2026-08-10	INR 117.98	-0.30%	INR 118.79	INR 118.79	INR 117.50	532.28K
2026-08-07	INR 118.33	-1.25%	INR 119.89	INR 120.33	INR 118.00	694.50K
2026-08-06	INR 119.83	-0.05%	INR 120.90	INR 120.90	INR 119.60	542.82K
2026-08-05	INR 119.89	-0.37%	INR 121.00	INR 122.80	INR 119.50	979.52K
2026-08-04	INR 120.33	-0.65%	INR 121.30	INR 122.30	INR 119.73	927.09K
2026-08-03	INR 121.12	+0.02%	INR 121.92	INR 122.68	INR 120.80	960.06K
2026-07-31	INR 121.09	-1.74%	INR 123.23	INR 124.09	INR 120.35	689.41K
2026-07-30	INR 123.23	-0.36%	INR 123.48	INR 124.04	INR 122.20	391.19K
2026-07-29	INR 123.67	+0.77%	INR 123.00	INR 124.35	INR 122.28	345.73K
2026-07-28	INR 122.73	-1.13%	INR 124.20	INR 124.21	INR 122.20	283.97K
2026-07-27	INR 124.13	+2.70%	INR 123.00	INR 124.35	INR 121.68	680.17K
2026-07-24	INR 120.87	-0.02%	INR 120.02	INR 121.32	INR 119.25	534.29K
2026-07-23	INR 120.89	-1.27%	INR 121.40	INR 122.23	INR 119.55	676.70K
2026-07-22	INR 122.45	-1.56%	INR 124.05	INR 124.11	INR 121.67	482.76K
2026-07-21	INR 124.39	+0.65%	INR 123.00	INR 124.90	INR 123.00	495.87K
2026-07-20	INR 123.59	-0.27%	INR 124.00	INR 125.33	INR 122.42	627.28K
2026-07-17	INR 123.93	-2.22%	INR 126.15	INR 126.74	INR 123.60	605.58K
2026-07-16	INR 126.75	-1.15%	INR 128.21	INR 128.60	INR 126.50	388.71K
2026-07-15	INR 128.22	-0.19%	INR 128.55	INR 129.10	INR 127.32	480.01K
2026-07-14	INR 128.46	-2.80%	INR 131.52	INR 131.95	INR 128.00	625.25K
2026-07-13	INR 132.16	+0.43%	INR 130.20	INR 133.00	INR 129.00	748.10K
2026-07-10	INR 131.59	+3.46%	INR 127.26	INR 133.10	INR 127.26	954.06K
2026-07-09	INR 127.19	+0.96%	INR 126.00	INR 127.56	INR 124.60	446.23K
2026-07-08	INR 125.98	-2.09%	INR 127.22	INR 127.83	INR 124.00	746.48K
2026-07-07	INR 128.67	-1.74%	INR 130.95	INR 131.30	INR 128.00	657.74K
2026-07-06	INR 130.95	-0.83%	INR 132.05	INR 132.10	INR 130.13	477.05K
2026-07-03	INR 132.05	-0.24%	INR 132.69	INR 133.39	INR 131.56	457.83K
2026-07-02	INR 132.37	+0.20%	INR 132.53	INR 133.20	INR 131.80	487.89K
2026-07-01	INR 132.11	+1.19%	INR 130.85	INR 133.29	INR 130.80	654.74K
2026-06-30	INR 130.56	-1.23%	INR 132.70	INR 132.90	INR 129.73	711.05K
2026-06-29	INR 132.18	+0.88%	INR 133.93	INR 136.88	INR 130.35	2.35M
2026-06-26	INR 131.03	0.00%	INR 131.03	INR 131.03	INR 131.03	0
2026-06-25	INR 131.03	-2.51%	INR 134.82	INR 135.79	INR 130.50	711.82K
2026-06-24	INR 134.41	-0.05%	INR 134.20	INR 135.20	INR 133.11	633.19K
2026-06-23	INR 134.48	-0.77%	INR 136.00	INR 139.79	INR 133.51	1.81M
2026-06-22	INR 135.53	+0.27%	INR 136.60	INR 137.24	INR 134.31	1.10M
2026-06-19	INR 135.16	+2.59%	INR 131.50	INR 136.70	INR 130.06	1.39M
2026-06-18	INR 131.75	+0.81%	INR 130.69	INR 134.29	INR 130.50	1.31M
2026-06-17	INR 130.69	-1.45%	INR 133.00	INR 133.40	INR 130.02	1.30M
2026-06-16	INR 132.61	+0.09%	INR 132.49	INR 133.92	INR 131.60	2.09M
2026-06-15	INR 132.49	+7.66%	INR 128.00	INR 140.13	INR 127.85	38.72M
2026-06-12	INR 123.06	+6.87%	INR 117.00	INR 124.00	INR 116.87	1.14M
2026-06-11	INR 115.15	-2.26%	INR 116.05	INR 116.94	INR 114.46	566.56K
2026-06-10	INR 117.81	-2.78%	INR 121.18	INR 121.85	INR 117.50	513.61K
2026-06-09	INR 121.18	+2.44%	INR 118.40	INR 121.89	INR 117.78	709.59K
2026-06-08	INR 118.29	-3.33%	INR 122.00	INR 122.00	INR 116.92	915.14K
2026-06-05	INR 122.36	-0.43%	INR 122.97	INR 124.12	INR 121.65	715.48K
2026-06-04	INR 122.89	-0.82%	INR 122.61	INR 124.85	INR 122.61	547.81K
2026-06-03	INR 123.90	-0.27%	INR 124.01	INR 124.85	INR 122.05	527.99K
2026-06-02	INR 124.23	+1.97%	INR 121.00	INR 125.35	INR 119.50	718.29K
2026-06-01	INR 121.83	-0.46%	INR 122.80	INR 124.70	INR 121.41	556.06K
2026-05-29	INR 122.39	-1.05%	INR 124.00	INR 125.20	INR 122.00	874.35K