BSE - Delayed Quote INR

Ashiana Housing Limited (ASHIANA.BO)

Compare
343.55
+2.05
+(0.60%)
At close: 3:29:49 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025348.90348.90338.70343.55343.551,945
Jan 16, 2025358.90358.90340.45341.50341.503,002
Jan 15, 2025347.40351.15336.60338.25338.2510,017
Jan 14, 2025342.00347.05332.75334.75334.7512,684
Jan 13, 2025355.80358.60328.50336.25336.2537,753
Jan 10, 2025381.90381.90354.45356.25356.2524,085
Jan 9, 2025389.20391.00374.90377.85377.8525,358
Jan 8, 2025380.00395.90379.65391.90391.90140,850
Jan 7, 2025370.00371.95360.20364.10364.1015,463
Jan 6, 2025374.45375.70359.10362.25362.2526,173
Jan 3, 2025364.85379.00350.00365.65365.6525,067
Jan 2, 2025357.75357.75345.10346.55346.558,927
Jan 1, 2025354.25354.50342.20353.40353.406,304
Dec 31, 2024368.35368.35343.90347.90347.9011,155
Dec 30, 2024354.95375.00344.70370.20370.2027,441
Dec 27, 2024330.85366.80328.10349.30349.3011,691
Dec 26, 2024330.15332.25326.90328.05328.054,694
Dec 24, 2024346.35346.35327.65331.80331.808,516
Dec 23, 2024332.05337.65327.00327.85327.857,084
Dec 20, 2024352.95352.95330.65336.45336.4523,283
Dec 19, 2024327.10349.85325.15348.15348.1536,596
Dec 18, 2024336.00343.90328.00332.30332.3044,466
Dec 17, 2024351.80356.00333.50337.05337.055,610
Dec 16, 2024325.65359.00325.65354.40354.409,583
Dec 13, 2024317.50338.15310.45325.60325.601,300
Dec 12, 2024329.00329.00311.90317.40317.406,594
Dec 11, 2024331.00333.55328.55328.55328.55774
Dec 10, 2024333.55333.55329.80330.20330.202,077
Dec 9, 2024335.20336.30329.70332.20332.201,352
Dec 6, 2024329.50334.95326.75329.90329.907,904
Dec 5, 2024329.00337.35321.55330.50330.5018,134
Dec 4, 2024317.15324.70316.55323.95323.955,746
Dec 3, 2024321.00324.00311.30315.35315.353,056
Dec 2, 2024320.55320.55314.05316.80316.806,880
Nov 29, 2024312.80319.95311.05315.75315.752,030
Nov 28, 2024310.00317.35307.10308.50308.508,261
Nov 27, 2024310.30311.70305.30309.00309.005,420
Nov 26, 2024307.20311.50305.05310.35310.35887
Nov 25, 2024309.35310.75303.25304.10304.101,861
Nov 22, 2024309.00310.15302.55303.25303.251,796
Nov 21, 2024309.00309.00300.85304.25304.256,577
Nov 19, 2024323.95323.95303.45306.25306.25667
Nov 18, 2024301.00312.00300.30311.35311.3516,108
Nov 14, 2024290.40309.40290.40302.15302.156,150
Nov 13, 2024295.00309.05295.00304.40304.405,252
Nov 12, 2024312.10317.00305.60308.10308.104,796
Nov 11, 2024315.90318.65303.85311.35311.353,234
Nov 8, 2024325.00325.00307.05308.05308.055,293
Nov 7, 2024314.30329.05310.90318.55318.556,762
Nov 6, 2024312.75316.05306.00306.80306.803,557
Nov 4, 2024304.95309.45302.30307.40307.4012,886
Nov 1, 2024316.75316.75299.50304.10304.102,677
Oct 31, 2024315.00315.00305.00310.50310.5011,849
Oct 29, 2024307.35314.00304.85311.65311.653,529
Oct 28, 2024297.10317.90297.10307.50307.506,506
Oct 25, 2024311.00311.00299.80300.95300.957,152
Oct 24, 2024308.95309.00300.25304.10304.105,616
Oct 23, 2024316.80316.80300.00300.80300.802,181
Oct 22, 2024306.55307.35299.00299.85299.856,604
Oct 21, 2024310.00312.50306.95307.50307.501,700
Oct 18, 2024303.00319.35300.75314.00314.004,926
Oct 17, 2024310.35313.40306.40306.85306.852,884
Oct 16, 2024302.00320.10302.00316.20316.208,118
Oct 15, 2024307.95309.80301.30303.85303.855,026
Oct 14, 2024315.75315.75299.95303.65303.657,840
Oct 11, 2024312.10312.10304.10309.55309.551,532
Oct 10, 2024298.00309.90298.00305.95305.952,051
Oct 9, 2024305.75306.55298.65301.65301.659,822
Oct 8, 2024303.95316.60294.20306.55306.5513,281
Oct 7, 2024315.00319.60290.65299.30299.3027,553
Oct 4, 2024320.40321.40314.95315.90315.904,882
Oct 3, 2024330.70331.55315.60320.15320.154,638
Oct 1, 2024326.30328.20326.25326.30326.301,505
Sep 30, 2024327.35332.30323.00327.85327.854,658
Sep 27, 2024332.75335.25327.00329.00329.006,888
Sep 26, 2024330.80333.90328.10333.10333.104,437
Sep 25, 2024340.35341.25330.00330.55330.558,368
Sep 24, 2024341.65341.65336.85338.20338.204,908
Sep 23, 2024357.35357.35338.55341.65341.653,580
Sep 20, 2024337.70350.55335.00344.15344.152,236
Sep 19, 2024342.35342.35325.80331.55331.5515,728
Sep 18, 2024342.00342.75329.45335.65335.659,997
Sep 17, 2024 1.50 Dividend
Sep 17, 2024356.60356.60340.05342.00342.001,889
Sep 16, 2024366.60375.55347.55349.55348.059,270
Sep 13, 2024320.00368.00320.00351.85350.3428,204
Sep 12, 2024327.95328.00321.00323.65322.263,409
Sep 11, 2024329.95329.95315.20321.75320.378,950
Sep 10, 2024323.65325.10320.45322.05320.672,769
Sep 9, 2024320.10323.55315.00317.30315.943,474
Sep 6, 2024334.00334.00319.30323.05321.6615,816
Sep 5, 2024331.95332.25325.00329.45328.043,689
Sep 4, 2024329.65332.60324.10325.65324.252,394
Sep 3, 2024334.15346.35328.25328.80327.395,153
Sep 2, 2024350.50350.50330.60331.45330.031,639
Aug 30, 2024334.90337.95328.00330.35328.939,110
Aug 29, 2024336.20345.05326.10331.45330.0318,159
Aug 28, 2024351.95352.00334.45336.65335.214,697
Aug 26, 2024368.50368.50346.00347.05345.563,195
Aug 23, 2024372.00372.00350.10352.25350.749,678
Aug 22, 2024364.60367.80361.20364.10362.542,047
Aug 21, 2024354.80367.85354.80363.35361.793,544
Aug 20, 2024358.55358.55349.00352.90351.391,399
Aug 19, 2024343.85356.95343.85351.50349.992,695
Aug 16, 2024345.00354.10344.65345.50344.025,499
Aug 14, 2024339.75352.05337.00347.45345.9611,399
Aug 13, 2024361.05365.00341.25346.85345.3614,099
Aug 12, 2024377.00384.00368.45370.70369.115,399
Aug 9, 2024376.90380.20376.70377.65376.034,528
Aug 8, 2024378.60380.10372.40374.30372.692,437
Aug 7, 2024366.00380.05366.00378.80377.176,442
Aug 6, 2024370.00382.10365.75367.85366.2710,568
Aug 5, 2024380.00380.00366.30373.75372.158,971
Aug 2, 2024381.70394.05381.60384.10382.4522,752
Aug 1, 2024395.05400.10393.00395.10393.4010,922
Jul 31, 2024400.00402.60395.00397.05395.3514,672
Jul 30, 2024403.05404.55398.75400.65398.934,018
Jul 29, 2024415.00415.55399.15402.50400.7713,453
Jul 26, 2024409.55415.00405.50407.65405.906,485
Jul 25, 2024415.00415.35404.95407.10405.353,799
Jul 24, 2024420.00424.00404.60414.15412.3713,161
Jul 23, 2024402.25415.50375.85405.05403.3117,105
Jul 22, 2024408.90411.55397.85402.25400.529,311
Jul 19, 2024404.00412.00401.05406.40404.664,389
Jul 18, 2024417.90425.00412.00412.55410.7817,009
Jul 16, 2024425.75432.85422.85425.35423.528,240
Jul 15, 2024427.00433.10417.90428.55426.714,347
Jul 12, 2024429.00431.05416.00417.75415.9613,762
Jul 11, 2024403.30428.60403.30427.75425.91512,142
Jul 10, 2024409.10415.50396.40403.30401.575,568
Jul 9, 2024406.00409.65401.35407.35405.6015,014
Jul 8, 2024428.00428.00401.85405.80404.069,738
Jul 5, 2024411.60419.05408.20409.20407.4424,268
Jul 4, 2024430.00439.70417.00420.85419.0423,871
Jul 3, 2024438.05446.45433.00435.55433.685,056
Jul 2, 2024424.15450.00422.35438.10436.2225,955
Jul 1, 2024430.00434.30418.70422.55420.7413,932
Jun 28, 2024422.65423.05413.50417.25415.4615,422
Jun 27, 2024410.15427.10410.15417.40415.617,735
Jun 26, 2024423.05426.95414.00415.80414.0221,358
Jun 25, 2024443.00443.00419.95423.10421.2816,846
Jun 24, 2024444.70444.70428.00430.40428.5512,382
Jun 21, 2024458.70458.70430.20433.85431.9916,066
Jun 20, 2024417.00468.00412.45451.50449.5688,058
Jun 19, 2024416.40430.00416.15420.10418.3010,269
Jun 18, 2024448.00448.00414.85416.40414.6120,799
Jun 14, 2024412.20458.00412.20440.90439.0165,119
Jun 13, 2024423.65423.65414.65415.90414.128,738
Jun 12, 2024414.55424.10410.95415.30413.5211,060
Jun 11, 2024390.25421.45390.25410.70408.9441,625
Jun 10, 2024388.40398.00381.90387.05385.3910,579
Jun 7, 2024369.65381.00360.15378.70377.0728,012
Jun 6, 2024359.95374.85357.80368.40366.8216,012
Jun 5, 2024338.00352.55329.10351.00349.494,885
Jun 4, 2024354.55359.05312.65334.25332.8222,179
Jun 3, 2024350.25365.45350.25358.10356.568,512
May 31, 2024340.80353.50340.80347.00345.515,202
May 30, 2024357.90357.90346.85349.85348.354,110
May 29, 2024361.40361.95354.95356.45354.927,571
May 28, 2024363.05367.25354.75359.15357.6110,426
May 27, 2024354.00370.25351.75366.60365.038,393
May 24, 2024361.80364.70354.55355.70354.177,545
May 23, 2024366.60369.60360.00361.60360.057,428
May 22, 2024375.25375.25361.20364.25362.694,108
May 21, 2024370.10378.95366.40367.85366.275,220
May 17, 2024379.75385.90375.05376.40374.784,624
May 16, 2024370.00377.45368.60375.05373.445,231
May 15, 2024371.35376.40367.00369.25367.679,454
May 14, 2024361.40370.00357.45366.90365.3314,856
May 13, 2024360.90362.20344.00356.55355.0226,601
May 10, 2024357.00361.95347.00358.85357.3116,703
May 9, 2024374.05375.40349.95356.35354.8211,712
May 8, 2024374.90378.10367.20373.85372.2514,652
May 7, 2024388.65388.65363.85370.10368.5112,759
May 6, 2024370.05389.00361.80377.95376.3338,129
May 3, 2024380.05380.05363.00372.80371.2015,422
May 2, 2024375.45384.00363.30372.60371.0035,480
Apr 30, 2024390.60399.20370.00372.20370.6044,847
Apr 29, 2024394.35396.50382.85391.50389.8222,145
Apr 26, 2024377.50399.25377.50387.35385.6954,468
Apr 25, 2024375.00393.25372.75378.00376.3820,141
Apr 24, 2024376.40387.25372.10375.70374.094,665
Apr 23, 2024374.75379.15365.65376.25374.6417,525
Apr 22, 2024373.75386.30366.40373.05371.4542,931
Apr 19, 2024361.00379.55347.95369.95368.367,515
Apr 18, 2024372.25384.05356.85365.60364.0336,078
Apr 16, 2024377.05387.35361.15366.05364.4846,163
Apr 15, 2024334.25396.40334.25386.65384.99154,196
Apr 12, 2024320.70355.45320.70334.95333.51302,353
Apr 10, 2024306.30307.50303.15304.85303.545,197
Apr 9, 2024300.00310.00299.60307.50306.183,814
Apr 8, 2024307.30308.60302.00302.45301.155,267
Apr 5, 2024305.15310.95304.25307.45306.131,753
Apr 4, 2024310.00311.50302.95304.15302.848,009
Apr 3, 2024309.75316.75307.00308.60307.2821,438
Apr 2, 2024289.75302.95282.25300.65299.363,656
Apr 1, 2024279.90286.75272.65284.95283.738,600
Mar 28, 2024275.00280.55272.30274.65273.478,582
Mar 27, 2024276.15282.00272.60274.35273.1714,072
Mar 26, 2024289.50289.50275.55276.15274.966,242
Mar 22, 2024279.00287.15279.00283.45282.235,933
Mar 21, 2024274.85282.30273.95276.95275.767,378
Mar 20, 2024271.95277.20269.55273.00271.837,002
Mar 19, 2024272.15276.00270.00270.30269.143,742
Mar 18, 2024282.30289.95272.95275.50274.327,057
Mar 15, 2024272.15281.25272.15276.75275.567,098
Mar 14, 2024280.85280.85270.35273.20272.0314,000
Mar 13, 2024290.05296.20268.90269.75268.5917,324
Mar 12, 2024317.80317.80289.55292.35291.1022,042
Mar 11, 2024304.05318.55304.05313.70312.355,356
Mar 7, 2024311.45318.00307.30311.20309.863,909
Mar 6, 2024307.00308.70298.95306.90305.5810,293
Mar 5, 2024314.30314.30306.30307.60306.281,866
Mar 4, 2024311.30316.00306.05308.10306.7816,001
Mar 1, 2024309.55312.00306.15306.90305.58706
Feb 29, 2024313.65313.65302.55309.50308.172,398
Feb 28, 2024312.00323.00307.10308.65307.3312,444
Feb 27, 2024302.05313.90302.05310.35309.025,147
Feb 26, 2024305.70306.25300.00302.70301.4010,973
Feb 23, 2024306.25310.00298.00300.25298.9612,959
Feb 22, 2024307.65307.90302.00306.30304.996,713
Feb 21, 2024304.65311.55303.80307.50306.1817,122
Feb 20, 2024304.80304.80300.00300.80299.511,067
Feb 19, 2024304.60309.65297.75299.30298.0213,580
Feb 16, 2024304.60310.75301.05303.90302.608,700
Feb 15, 2024307.75313.95303.55304.35303.044,331
Feb 14, 2024298.40306.00298.20301.70300.418,577
Feb 13, 2024298.55319.45298.55302.70301.4057,609
Feb 12, 2024312.00312.15290.80291.85290.6041,163
Feb 9, 2024317.05317.75300.00311.85310.5142,705
Feb 8, 2024322.90324.00312.00313.70312.359,970
Feb 7, 2024322.15326.45316.95319.60318.2346,860
Feb 6, 2024334.55340.00317.85321.80320.4273,529
Feb 5, 2024313.50343.05313.50328.10326.6965,226
Feb 2, 2024309.95312.95303.70305.45304.145,840
Feb 1, 2024314.75314.75300.05306.35305.0418,903
Jan 31, 2024312.70318.00308.00310.05308.7214,979
Jan 30, 2024310.00316.90307.70312.45311.117,811
Jan 29, 2024316.45321.80306.25309.35308.0218,984
Jan 25, 2024294.35330.00290.15312.10310.76121,019
Jan 24, 2024278.05297.05278.05291.10289.859,607
Jan 23, 2024306.80306.80282.90285.60284.3721,201
Jan 19, 2024295.50302.40293.00294.20292.948,328
Jan 17, 2024302.90306.40296.75299.70298.4113,417