tiprankstipranks
Trending News
More News >
Ashiana Housing Limited (IN:ASHIANA)
:ASHIANA
India Market
Advertisement

Ashiana Housing Limited (ASHIANA) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 01, 2025
316.05
327.45
315.55
321.00
321.00
+1.50%
5,343
0.80
Jul 31, 2025
317.00
322.55
315.75
316.25
316.25
-1.14%
2,617
0.39
Jul 30, 2025
314.05
321.00
311.55
319.90
319.90
+0.88%
3,937
0.59
Jul 29, 2025
315.40
318.75
310.05
317.10
317.10
+0.79%
3,865
0.57
Jul 28, 2025
312.05
323.75
312.05
314.60
314.60
-0.71%
3,894
0.56
Jul 25, 2025
324.10
324.10
314.00
316.85
316.85
-2.10%
6,444
0.94
Jul 24, 2025
326.50
330.50
321.00
323.65
323.65
-1.55%
11,505
1.69
Jul 23, 2025
320.00
333.10
320.00
328.75
328.75
+1.18%
11,761
1.71
Jul 22, 2025
327.45
329.45
323.85
324.90
324.90
-0.03%
1,595
0.23
Jul 21, 2025
341.90
341.90
324.00
325.00
325.00
-1.31%
4,006
0.56
Jul 18, 2025
329.30
330.80
326.60
329.30
329.30
-0.14%
1,240
0.17
Jul 17, 2025
337.95
337.95
328.70
329.75
329.75
-1.21%
1,635
0.22
Jul 16, 2025
334.15
336.90
332.55
333.80
333.80
-0.73%
1,786
0.24
Jul 15, 2025
331.00
337.70
330.85
336.25
336.25
+1.60%
2,542
0.33
Jul 14, 2025
332.10
344.25
328.85
330.95
330.95
-0.26%
8,220
1.05
Jul 11, 2025
337.00
337.00
327.45
331.80
331.80
+0.30%
3,009
0.38
Jul 10, 2025
344.00
344.00
328.00
330.80
330.80
-0.20%
1,117
0.14
Jul 09, 2025
337.00
337.75
329.95
331.45
331.45
-2.31%
7,737
0.95
Jul 08, 2025
332.10
341.45
332.05
339.30
339.30
+0.52%
6,783
0.81
Jul 07, 2025
345.60
345.60
336.05
337.55
337.55
-0.72%
1,123
0.13
Jul 04, 2025
353.90
353.90
337.25
340.00
340.00
+0.28%
2,406
0.29
Jul 03, 2025
345.45
349.45
336.85
339.05
339.05
-2.46%
7,807
0.93
Jul 02, 2025
345.00
354.15
341.50
347.60
347.60
-0.54%
5,897
0.70
Jul 01, 2025
346.50
351.05
346.50
349.50
349.50
+1.45%
2,539
0.30
Jun 30, 2025
360.00
360.00
344.00
344.50
344.50
-1.33%
3,806
0.45
Jun 27, 2025
350.50
353.00
347.20
349.15
349.15
+0.63%
4,942
0.58
Jun 26, 2025
344.05
354.15
342.60
346.95
346.95
-0.91%
18,212
2.17
Jun 25, 2025
337.00
351.00
335.70
350.15
350.15
+1.94%
9,594
1.15
Jun 24, 2025
353.70
354.35
342.20
343.50
343.50
+0.10%
6,784
0.82
Jun 23, 2025
326.40
346.15
326.40
343.15
343.15
-0.33%
3,388
0.41
Jun 20, 2025
349.95
353.55
341.65
344.30
344.30
+0.54%
6,027
0.73
Jun 19, 2025
349.00
358.35
339.70
342.45
342.45
-2.28%
12,726
1.57
Jun 18, 2025
350.80
357.15
348.55
350.45
350.45
-0.54%
3,498
0.43
Jun 17, 2025
360.95
366.65
346.95
352.35
352.35
-2.87%
2,596
0.32
Jun 16, 2025
349.20
374.00
348.90
362.75
362.75
+2.92%
15,259
1.94
Jun 13, 2025
353.00
355.00
344.70
352.45
352.45
-0.61%
10,849
1.39
Jun 12, 2025
365.25
365.25
352.20
354.60
354.60
-0.51%
2,774
0.35
Jun 11, 2025
359.65
360.05
353.45
356.40
356.40
+0.07%
3,358
0.42
Jun 10, 2025
360.00
364.05
350.85
356.15
356.15
+1.12%
9,678
1.22
Jun 09, 2025
347.80
354.60
340.15
352.20
352.20
+5.64%
7,665
0.96
Jun 06, 2025
323.85
335.10
323.85
333.40
333.40
+2.81%
2,871
0.36
Jun 05, 2025
338.50
338.50
318.20
324.30
324.30
+1.39%
2,403
0.30
Jun 04, 2025
315.15
322.15
314.15
319.85
319.85
+1.93%
1,461
0.17
Jun 03, 2025
314.40
323.85
312.30
313.80
313.80
+0.14%
7,814
0.92
Jun 02, 2025
322.65
322.65
308.95
313.35
313.35
-2.37%
5,413
0.64
May 30, 2025
306.05
325.10
306.05
320.95
320.95
+2.75%
16,658
1.96
May 29, 2025
306.45
314.30
305.00
312.35
312.35
+2.04%
4,530
0.53
May 28, 2025
304.90
307.90
296.00
306.10
306.10
+1.56%
6,502
0.77
May 27, 2025
299.60
302.55
294.70
301.40
301.40
+0.60%
4,545
0.53
May 26, 2025
304.95
304.95
296.60
299.60
299.60
-0.25%
6,934
0.80
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis