NSE - Free Realtime Quote INR

Ashiana Housing Limited (ASHIANA.NS)

Compare
343.55
+1.50
+(0.44%)
As of 3:24:53 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025342.00349.45337.55343.55343.5559,964
Jan 16, 2025337.50348.60337.50342.05342.0556,034
Jan 15, 2025337.10351.65335.70338.90338.90190,944
Jan 14, 2025339.00353.95330.35335.35335.35154,468
Jan 13, 2025348.00358.85328.10336.95336.95208,703
Jan 10, 2025375.00376.50354.15356.20356.20235,453
Jan 9, 2025388.00391.30375.10378.20378.20262,076
Jan 8, 2025379.95395.70379.90391.35391.352,926,747
Jan 7, 2025363.00372.25360.65363.05363.0576,457
Jan 6, 2025367.70379.00359.00361.65361.65189,373
Jan 3, 2025347.20378.00347.20364.85364.85392,313
Jan 2, 2025355.35355.65345.25346.85346.8536,415
Jan 1, 2025345.55354.95342.95353.25353.2552,737
Dec 31, 2024366.10369.85344.45347.30347.30200,336
Dec 30, 2024350.00375.00344.00370.75370.75296,454
Dec 27, 2024330.00367.70326.30349.10349.10376,296
Dec 26, 2024332.70332.75325.35328.20328.2041,643
Dec 24, 2024331.80335.85328.30331.80331.8036,139
Dec 23, 2024341.80341.80326.20327.70327.7079,612
Dec 20, 2024350.00350.10330.35335.65335.65236,197
Dec 19, 2024328.00349.50324.05347.95347.95423,306
Dec 18, 2024336.75344.90329.55331.75331.75274,425
Dec 17, 2024350.05354.00333.35336.80336.80381,857
Dec 16, 2024329.05359.75328.10354.50354.50188,422
Dec 13, 2024318.00345.10306.60328.10328.1047,661
Dec 12, 2024325.00328.80314.20318.00318.0038,022
Dec 11, 2024330.00333.70326.05327.50327.5019,102
Dec 10, 2024336.00336.00329.05330.30330.3017,669
Dec 9, 2024334.60340.00330.15332.80332.8025,345
Dec 6, 2024331.30338.00326.85331.20331.2051,914
Dec 5, 2024323.95338.00320.40329.50329.50119,432
Dec 4, 2024317.00324.45316.85323.15323.1564,184
Dec 3, 2024320.00323.35310.40313.50313.5060,281
Dec 2, 2024319.00320.35313.65317.90317.9026,000
Nov 29, 2024310.75319.80310.75315.70315.7020,425
Nov 28, 2024309.90317.80307.95310.35310.3578,678
Nov 27, 2024312.20312.20304.35307.25307.2548,272
Nov 26, 2024304.70311.50304.70309.20309.2040,546
Nov 25, 2024306.55318.85303.00304.70304.7037,343
Nov 22, 2024308.70311.20302.15303.55303.5549,871
Nov 21, 2024306.60307.00300.55304.40304.4037,962
Nov 19, 2024312.20316.90303.00305.65305.6555,884
Nov 18, 2024302.45313.00301.10311.40311.4047,513
Nov 14, 2024292.00310.00291.55302.05302.05128,639
Nov 13, 2024306.00310.00301.35304.50304.5051,868
Nov 12, 2024314.85318.10305.10307.60307.6081,854
Nov 11, 2024309.95319.00303.00311.75311.7557,488
Nov 8, 2024319.15319.15307.55308.75308.7558,382
Nov 7, 2024315.00329.00306.95318.35318.35332,031
Nov 6, 2024312.30316.20305.00306.85306.8558,430
Nov 5, 2024310.85315.00304.95310.30310.3036,284
Nov 4, 2024306.05310.00302.05307.65307.6567,459
Nov 1, 2024316.15316.50296.85303.55303.5550,325
Oct 31, 2024311.00319.70304.80311.75311.7576,328
Oct 30, 2024311.50325.45310.15311.80311.8047,851
Oct 29, 2024307.00315.20306.45312.20312.2058,025
Oct 28, 2024301.10317.00301.10307.50307.5070,757
Oct 25, 2024304.15311.10300.00301.20301.2091,724
Oct 24, 2024301.30308.85300.00303.40303.4064,091
Oct 23, 2024303.70307.00299.40300.65300.65101,070
Oct 22, 2024306.40307.20296.30300.55300.5591,834
Oct 21, 2024313.95313.95304.00306.95306.9553,369
Oct 18, 2024307.70321.85300.10314.60314.60102,513
Oct 17, 2024313.35315.70306.10307.70307.7090,492
Oct 16, 2024304.50323.00304.20316.85316.8570,707
Oct 15, 2024306.40309.50300.00303.20303.2062,171
Oct 14, 2024310.45310.45300.00303.45303.4584,222
Oct 11, 2024307.00312.00302.80308.25308.2578,430
Oct 10, 2024301.00311.00301.00306.25306.2549,656
Oct 9, 2024304.55306.70298.50301.90301.90115,902
Oct 8, 2024298.05318.35293.80305.85305.85215,242
Oct 7, 2024315.00319.00290.35298.00298.00176,105
Oct 4, 2024320.75321.90315.00315.85315.8565,685
Oct 3, 2024329.85329.95316.00320.75320.7562,200
Oct 1, 2024329.25329.25325.00326.70326.7015,117
Sep 30, 2024329.00330.85322.35328.15328.1532,255
Sep 27, 2024331.80335.35327.00329.50329.5044,054
Sep 26, 2024334.25334.25327.25331.40331.4044,391
Sep 25, 2024340.00341.55330.15333.10333.1059,818
Sep 24, 2024343.95344.15336.95338.05338.0533,027
Sep 23, 2024344.60350.00338.05340.55340.5573,785
Sep 20, 2024336.80352.95333.80345.10345.10126,346
Sep 19, 2024336.00340.70325.05332.20332.20108,113
Sep 18, 2024344.00344.80329.80335.55335.55105,695
Sep 17, 2024 1.50 Dividend
Sep 17, 2024349.00352.45340.00341.75341.7563,461
Sep 16, 2024366.20375.95346.35349.60348.10302,057
Sep 13, 2024326.90367.80324.30356.30354.77302,900
Sep 12, 2024322.60327.00321.10323.95322.5635,597
Sep 11, 2024323.00326.90313.45319.60318.23116,671
Sep 10, 2024319.90325.95319.20320.90319.5251,639
Sep 9, 2024330.20330.80315.00317.45316.0993,272
Sep 6, 2024327.95332.95319.00324.30322.9191,742
Sep 5, 2024328.95332.45324.15326.45325.0577,857
Sep 4, 2024328.50333.35324.10325.85324.4597,413
Sep 3, 2024335.50346.50328.00329.25327.84257,556
Sep 2, 2024332.50339.80331.00332.70331.2765,322
Aug 30, 2024330.95338.00327.20332.20330.77112,916
Aug 29, 2024339.90345.00325.95330.90329.48127,535
Aug 28, 2024351.50352.45334.15336.40334.96196,672
Aug 27, 2024346.00352.20344.30349.05347.5583,346
Aug 26, 2024357.75357.75345.10347.15345.6692,952
Aug 23, 2024367.00367.00349.25352.45350.94107,191
Aug 22, 2024368.30368.30361.10363.80362.2433,599
Aug 21, 2024358.35368.00354.80364.50362.94129,991
Aug 20, 2024352.35357.45346.05354.10352.5864,932
Aug 19, 2024346.55357.45346.55352.35350.8486,827
Aug 16, 2024351.15352.60344.75345.90344.4239,555
Aug 14, 2024335.00352.00334.45348.20346.71106,268
Aug 13, 2024361.00366.00341.90345.05343.57271,201
Aug 12, 2024380.80386.00366.90371.35369.76170,793
Aug 9, 2024378.50380.50376.05378.35376.7380,404
Aug 8, 2024379.00380.00371.35373.70372.1036,467
Aug 7, 2024375.50381.00367.05379.20377.5768,683
Aug 6, 2024373.25381.60366.00368.30366.7293,284
Aug 5, 2024384.50384.50365.00373.40371.80146,353
Aug 2, 2024395.00397.45380.00384.50382.85100,493
Aug 1, 2024395.30400.00393.00395.05393.3537,861
Jul 31, 2024398.30403.05395.10396.90395.2062,299
Jul 30, 2024404.95404.95398.30400.55398.8346,296
Jul 29, 2024417.70417.70399.00401.60399.88102,093
Jul 26, 2024409.90415.75405.00407.05405.3039,614
Jul 25, 2024410.45415.60405.10405.90404.1645,388
Jul 24, 2024410.05425.00405.15414.55412.77114,473
Jul 23, 2024403.90416.25377.30404.00402.27175,507
Jul 22, 2024405.45411.25398.35401.85400.1349,939
Jul 19, 2024404.65412.75400.30405.45403.71126,558
Jul 18, 2024420.75427.95411.00412.95411.1869,685
Jul 16, 2024432.55432.55423.00425.00423.1851,354
Jul 15, 2024425.00433.40416.35427.15425.32138,283
Jul 12, 2024429.85431.75417.00418.60416.8092,210
Jul 11, 2024405.00429.35404.60426.40424.57548,586
Jul 10, 2024412.00412.00395.70403.35401.62102,700
Jul 9, 2024408.85410.00401.35408.35406.6078,024
Jul 8, 2024412.00420.00402.10404.95403.21251,036
Jul 5, 2024415.00417.95408.30409.75407.99144,725
Jul 4, 2024435.90439.40416.15419.95418.15215,044
Jul 3, 2024445.20447.95432.80435.15433.28119,573
Jul 2, 2024423.85451.35422.05438.30436.42245,428
Jul 1, 2024420.50435.00419.00421.50419.69136,620
Jun 28, 2024416.10424.00414.00420.05418.2571,723
Jun 27, 2024419.90427.90411.80415.70413.92104,121
Jun 26, 2024424.75425.90414.00416.00414.2270,217
Jun 25, 2024431.50433.35419.45422.70420.8986,912
Jun 24, 2024434.60436.80427.65430.20428.3560,218
Jun 21, 2024453.50453.50429.05433.55431.69190,703
Jun 20, 2024420.15469.00412.10452.05450.11981,080
Jun 19, 2024417.65430.95415.00420.00418.20130,092
Jun 18, 2024441.80443.85414.05417.65415.86358,173
Jun 14, 2024417.00459.55415.75441.35439.46688,598
Jun 13, 2024416.30424.25415.00415.85414.07145,043
Jun 12, 2024413.80424.40410.80416.10414.31233,040
Jun 11, 2024392.25421.00390.25410.80409.04707,610
Jun 10, 2024387.00398.80381.00387.80386.14194,684
Jun 7, 2024372.00382.00364.40379.05377.42119,275
Jun 6, 2024358.90374.85356.20368.40366.82162,235
Jun 5, 2024333.30352.55327.05351.40349.8995,384
Jun 4, 2024360.00360.00314.05334.40332.97162,869
Jun 3, 2024357.55368.00355.60357.80356.2698,491
May 31, 2024351.50354.25340.35347.05345.5691,920
May 30, 2024358.55358.65346.35350.45348.9580,863
May 29, 2024362.40364.00355.25356.70355.1742,495
May 28, 2024365.40366.55355.15358.55357.0157,263
May 27, 2024356.20370.00351.55365.40363.83103,587
May 24, 2024362.80365.00354.10356.20354.6776,062
May 23, 2024366.90369.85358.40361.80360.2566,790
May 22, 2024370.10374.65361.90365.10363.5385,664
May 21, 2024380.00380.00365.10368.60367.0285,654
May 17, 2024377.00386.00374.45376.50374.88102,300
May 16, 2024373.90377.75368.05375.90374.2965,743
May 15, 2024368.05376.60366.90369.40367.8254,162
May 14, 2024357.60369.30357.60366.90365.3387,313
May 13, 2024359.90363.05344.00355.85354.32139,945
May 10, 2024359.40362.70347.50358.55357.01104,385
May 9, 2024374.40375.70350.35355.55354.02137,287
May 8, 2024368.00378.10367.45374.40372.7963,173
May 7, 2024378.95385.00363.50370.00368.41146,967
May 6, 2024372.35389.35366.65378.35376.73218,277
May 3, 2024372.70378.40363.00372.35370.75169,916
May 2, 2024374.95390.00363.90372.70371.10187,125
Apr 30, 2024391.95399.10370.00372.15370.55272,706
Apr 29, 2024391.00396.95382.40391.40389.72212,339
Apr 26, 2024377.90399.10377.85387.70386.04516,119
Apr 25, 2024374.60393.00370.10377.80376.18251,743
Apr 24, 2024376.95388.25372.00374.85373.24196,296
Apr 23, 2024372.80380.00367.00376.90375.28155,603
Apr 22, 2024371.00385.95369.45372.80371.20254,594
Apr 19, 2024362.95380.00340.35369.45367.86352,872
Apr 18, 2024366.40385.10360.35366.50364.93506,648
Apr 16, 2024376.65388.00360.20364.30362.741,122,262
Apr 15, 2024336.00398.75334.20387.05385.394,071,334
Apr 12, 2024322.00355.90322.00335.00333.563,570,071
Apr 10, 2024307.45307.45303.15304.80303.4930,359
Apr 9, 2024300.00308.70300.00306.95305.6362,821
Apr 8, 2024309.90309.90300.65303.05301.7532,793
Apr 5, 2024306.00311.90304.00307.15305.8347,719
Apr 4, 2024311.40313.60302.65304.85303.5458,738
Apr 3, 2024308.00319.00306.95309.85308.52262,541
Apr 2, 2024285.00303.00281.00301.00299.71120,458
Apr 1, 2024277.15287.65277.15285.00283.7848,873
Mar 28, 2024274.15280.90271.15273.95272.7760,704
Mar 27, 2024275.85281.90272.80274.15272.9759,726
Mar 26, 2024281.00284.85275.00275.85274.6740,335
Mar 22, 2024280.90287.00272.65282.25281.0466,747
Mar 21, 2024276.00283.20272.15278.30277.1152,630
Mar 20, 2024271.70276.85269.70271.75270.5854,477
Mar 19, 2024274.10276.80270.00270.30269.1460,724
Mar 18, 2024282.50289.90272.25275.40274.2275,055
Mar 15, 2024275.00281.55273.70277.00275.8169,438
Mar 14, 2024272.45282.00269.75272.05270.88211,301
Mar 13, 2024293.55297.35269.00271.05269.89278,571
Mar 12, 2024313.10313.10290.00292.80291.54144,204
Mar 11, 2024312.00320.00309.40313.10311.7698,427
Mar 7, 2024311.15318.30306.50311.50310.1686,746
Mar 6, 2024307.00309.85298.15308.05306.73146,784
Mar 5, 2024312.05312.05306.45307.85306.5350,044
Mar 4, 2024311.70316.50306.50308.85307.5260,421
Mar 1, 2024304.00312.10304.00307.05305.7339,857
Feb 29, 2024309.95312.95301.75309.55308.2251,362
Feb 28, 2024312.20323.35306.30309.85308.52397,611
Feb 27, 2024301.50314.20301.50310.60309.27161,738
Feb 26, 2024304.75305.70300.20302.80301.5067,568
Feb 23, 2024303.10310.60296.00300.25298.9690,449
Feb 22, 2024308.30308.30301.65306.10304.7956,899
Feb 21, 2024302.20312.90300.85308.30306.98135,858
Feb 20, 2024299.40305.00299.40300.75299.4651,029
Feb 19, 2024305.05310.85298.00299.40298.1270,463
Feb 16, 2024304.80311.60301.30303.30302.00103,652
Feb 15, 2024306.90314.00303.05304.80303.4994,441
Feb 14, 2024302.50312.00297.55302.60301.30160,399
Feb 13, 2024299.00319.95299.00304.10302.80465,089
Feb 12, 2024313.90314.90288.25291.55290.30180,591
Feb 9, 2024315.20318.60303.00311.35310.01126,631
Feb 8, 2024322.55324.10311.90313.60312.25231,004
Feb 7, 2024322.70327.30317.95319.75318.38209,285
Feb 6, 2024334.95344.05318.00321.30319.92542,958
Feb 5, 2024313.90343.00313.80327.70326.291,302,825
Feb 2, 2024308.10313.90304.00305.50304.1979,639
Feb 1, 2024310.05312.15301.30306.55305.2379,425
Jan 31, 2024312.45319.75307.70309.05307.7278,490
Jan 30, 2024312.20316.80307.00312.45311.11141,998
Jan 29, 2024316.05322.20307.30309.70308.37202,589
Jan 25, 2024293.90330.65290.05312.85311.511,422,519
Jan 24, 2024284.10296.95280.00290.90289.6592,101
Jan 23, 2024303.85307.95282.30285.55284.32150,701
Jan 19, 2024300.55302.80292.70294.20292.94121,770
Jan 18, 2024299.50304.95289.15295.90294.63220,844
Jan 17, 2024304.00307.00296.05299.50298.21167,881

Related Tickers

ARVSMART.NS Arvind SmartSpaces Limited
802.60
+1.20%
 
AJMERA.NS Ajmera Realty & Infra India Limited
996.95
+1.04%
 
MAXESTATES.BO Max Estates Limited
572.05
+0.60%
 
AMJLAND.NS AMJ Land Holdings Limited
61.05
+2.88%
 
AGIIL.NS AGI Infra Limited
1,669.20
+0.85%
 
ARIHANTSUP.NS Arihant Superstructures Limited
524.70
+2.98%
 
PARSVNATH.NS Parsvnath Developers Limited
20.82
+1.96%
 
SIGNATURE.NS Signatureglobal (India) Limited
1,129.75
-0.39%
 
PURVA.NS Puravankara Limited
347.25
-0.14%
 
SOBHA.NS Sobha Limited
1,298.00
+0.57%