NSE - Delayed Quote INR

Ashoka Buildcon Limited (ASHOKA.NS)

Compare
277.05
+2.65
+(0.97%)
At close: January 15 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025276.00283.90273.30277.05277.052,497,432
Jan 14, 2025275.95279.00266.45274.40274.402,074,398
Jan 13, 2025271.65284.50265.25270.55270.554,413,217
Jan 10, 2025274.80280.40266.00271.60271.602,743,698
Jan 9, 2025290.95290.95274.35277.10277.101,973,592
Jan 8, 2025295.00299.65288.30291.35291.353,105,839
Jan 7, 2025290.00294.95282.65293.35293.353,755,387
Jan 6, 2025305.00306.40275.80277.95277.954,250,155
Jan 3, 2025308.50309.90304.10305.40305.402,150,144
Jan 2, 2025308.50313.60306.05308.60308.602,593,779
Jan 1, 2025309.90310.65303.40306.45306.451,786,346
Dec 31, 2024315.25319.00308.20311.17311.173,388,860
Dec 30, 2024293.51315.00293.12313.19313.196,227,262
Dec 27, 2024285.00295.05281.71293.78293.782,270,374
Dec 26, 2024284.00292.00280.55281.88281.882,390,464
Dec 24, 2024280.10285.00279.88282.90282.901,319,519
Dec 23, 2024290.01292.79276.49279.99279.992,859,868
Dec 20, 2024300.91305.79285.00290.01290.013,085,364
Dec 19, 2024296.70307.21295.95299.89299.893,365,970
Dec 18, 2024299.40310.40295.20304.02304.024,051,607
Dec 17, 2024301.91306.50297.50298.63298.632,881,923
Dec 16, 2024295.10304.40290.51302.17302.172,865,094
Dec 13, 2024287.35296.00283.51295.10295.103,064,209
Dec 12, 2024292.99298.99285.90288.37288.372,364,598
Dec 11, 2024292.60295.50288.20293.36293.362,557,030
Dec 10, 2024286.07295.00282.00292.58292.585,224,770
Dec 9, 2024279.38293.29279.06284.61284.616,824,740
Dec 6, 2024261.00280.00260.70277.33277.336,377,923
Dec 5, 2024261.90264.39259.50261.39261.391,614,039
Dec 4, 2024260.00261.95256.21260.79260.792,114,781
Dec 3, 2024254.00261.00252.68259.82259.823,924,466
Dec 2, 2024252.00257.40249.02253.80253.803,864,397
Nov 29, 2024240.40250.90237.32249.47249.474,705,411
Nov 28, 2024239.00242.80237.55239.38239.382,533,435
Nov 27, 2024237.15241.49232.65235.07235.073,067,338
Nov 26, 2024242.00244.86238.00241.18241.184,415,047
Nov 25, 2024237.00239.50232.50233.06233.061,649,102
Nov 22, 2024232.10233.45228.38231.31231.31828,595
Nov 21, 2024233.98234.70229.72231.65231.65944,971
Nov 19, 2024237.00245.00232.25234.19234.193,557,740
Nov 18, 2024230.08231.77223.52228.92228.922,277,309
Nov 14, 2024237.05239.00228.40229.73229.732,141,356
Nov 13, 2024239.30244.00230.00233.31233.318,252,305
Nov 12, 2024234.00234.85223.05224.90224.90871,962
Nov 11, 2024235.75236.52231.10232.10232.10744,373
Nov 8, 2024238.87240.40234.38235.77235.77707,437
Nov 7, 2024241.03243.13238.20239.38239.381,032,780
Nov 6, 2024243.86244.00240.00241.03241.031,096,502
Nov 5, 2024238.00246.90237.51240.62240.621,467,412
Nov 4, 2024247.00247.00236.85239.62239.621,732,619
Nov 1, 2024242.01246.45242.01245.58245.58707,450
Oct 31, 2024240.00249.00237.01239.59239.593,780,875
Oct 30, 2024230.60234.93229.00233.21233.21659,664
Oct 29, 2024230.00231.70224.60230.64230.64971,461
Oct 28, 2024219.00231.96212.41229.12229.121,457,815
Oct 25, 2024227.81228.18211.01215.79215.791,649,897
Oct 24, 2024232.35239.00227.00227.81227.81823,108
Oct 23, 2024226.99236.85223.10232.35232.351,218,750
Oct 22, 2024237.95238.30227.96229.73229.731,271,457
Oct 21, 2024249.11250.50238.00238.94238.941,014,905
Oct 18, 2024247.10247.80241.60247.06247.061,338,323
Oct 17, 2024256.80257.00249.12249.69249.691,165,087
Oct 16, 2024256.00262.00254.10256.46256.463,841,430
Oct 15, 2024258.12258.45251.00251.52251.522,405,979
Oct 14, 2024267.00272.25256.30258.12258.1211,707,464
Oct 11, 2024244.42253.89244.42251.64251.643,500,773
Oct 10, 2024240.65252.50240.64244.03244.033,125,096
Oct 9, 2024244.00248.81239.01239.72239.721,278,831
Oct 8, 2024230.00245.10228.10242.15242.151,528,609
Oct 7, 2024246.00246.80228.05229.99229.992,139,020
Oct 4, 2024246.00251.50240.60243.53243.533,119,868
Oct 3, 2024244.95246.95240.00242.94242.945,731,752
Oct 1, 2024230.20240.00230.20236.74236.741,207,926
Sep 30, 2024231.00232.94226.05228.62228.621,266,900
Sep 27, 2024236.05237.85231.05231.91231.91890,113
Sep 26, 2024238.48240.21234.90236.05236.05787,404
Sep 25, 2024242.60244.00236.69238.46238.461,359,052
Sep 24, 2024240.00252.70238.60242.79242.792,759,857
Sep 23, 2024236.75241.43236.10238.52238.52847,908
Sep 20, 2024240.10242.40234.70235.66235.661,204,973
Sep 19, 2024243.90244.99234.11238.89238.89860,872
Sep 18, 2024248.46249.31241.00241.98241.98930,095
Sep 17, 2024248.91253.00246.95248.55248.55908,717
Sep 16, 2024254.35256.19248.70249.76249.76791,461
Sep 13, 2024249.50264.00248.20254.00254.002,939,654
Sep 12, 2024251.05254.65245.00246.74246.741,485,335
Sep 11, 2024258.91260.41246.10247.80247.801,430,726
Sep 10, 2024255.80262.31254.11257.39257.391,752,441
Sep 9, 2024270.00270.39254.15255.57255.573,863,641
Sep 6, 2024275.00284.74263.88271.12271.1214,627,808
Sep 5, 2024238.60274.60238.11267.43267.4313,485,787
Sep 4, 2024235.00238.00232.00236.69236.691,313,215
Sep 3, 2024231.03237.61230.05235.36235.36866,594
Sep 2, 2024234.10234.70227.40231.72231.721,138,944
Aug 30, 2024230.80237.00227.50233.50233.501,024,643
Aug 29, 2024233.30234.90230.00230.95230.95687,635
Aug 28, 2024234.30238.35232.10233.25233.251,051,209
Aug 27, 2024235.40235.80232.20234.30234.30988,187
Aug 26, 2024244.80245.00232.15234.65234.652,836,038
Aug 23, 2024233.95238.40232.00232.75232.751,141,750
Aug 22, 2024234.90238.70233.55234.75234.75761,180
Aug 21, 2024236.00236.00232.25233.00233.00847,150
Aug 20, 2024236.00239.90233.00235.30235.30802,123
Aug 19, 2024234.95238.45232.40235.95235.95718,749
Aug 16, 2024237.70237.70228.15234.05234.051,569,949
Aug 14, 2024239.00243.45231.55233.30233.301,749,949
Aug 13, 2024247.10247.95230.25234.25234.251,222,371
Aug 12, 2024235.00248.25234.35245.65245.651,583,565
Aug 9, 2024240.00242.45238.40239.45239.45739,278
Aug 8, 2024238.00244.00235.35237.30237.30909,646
Aug 7, 2024236.75240.00232.40237.50237.501,014,895
Aug 6, 2024244.00250.00229.10230.20230.201,925,660
Aug 5, 2024245.00259.85237.10239.35239.353,679,388
Aug 2, 2024250.20255.45247.55252.60252.60754,977
Aug 1, 2024256.00258.70252.00253.70253.70775,122
Jul 31, 2024256.01259.99253.26255.40255.40899,142
Jul 30, 2024255.00261.42252.40256.93256.931,130,294
Jul 29, 2024264.00267.70251.01253.94253.942,567,271
Jul 26, 2024260.00271.90255.80263.77263.772,753,975
Jul 25, 2024258.00263.00253.86259.93259.932,467,252
Jul 24, 2024240.90263.00239.14259.79259.797,639,482
Jul 23, 2024238.30242.50209.03240.59240.594,118,336
Jul 22, 2024219.50239.00215.31236.72236.722,550,878
Jul 19, 2024228.00228.09218.50220.81220.811,387,727
Jul 18, 2024235.64237.00226.15227.75227.751,129,628
Jul 16, 2024234.52237.40232.94235.64235.64815,255
Jul 15, 2024237.15239.75229.13234.52234.52952,060
Jul 12, 2024241.95243.35235.01235.73235.731,152,221
Jul 11, 2024234.95242.50233.23240.02240.022,614,856
Jul 10, 2024238.45239.70229.06233.09233.092,050,819
Jul 9, 2024231.00239.90231.00236.58236.582,392,443
Jul 8, 2024232.00233.79227.31229.53229.53905,798
Jul 5, 2024232.70235.75231.00231.62231.62830,009
Jul 4, 2024235.75236.79231.61232.65232.65961,419
Jul 3, 2024233.15236.20231.20235.62235.621,787,944
Jul 2, 2024228.60234.96227.41233.15233.151,945,754
Jul 1, 2024224.56230.58224.56227.87227.871,743,171
Jun 28, 2024230.00231.90222.15224.56224.561,681,338
Jun 27, 2024236.51237.35223.00227.36227.363,411,376
Jun 26, 2024238.80239.50234.26236.51236.512,621,315
Jun 25, 2024244.30249.00235.41237.81237.813,281,117
Jun 24, 2024236.80244.85235.01242.37242.372,796,319
Jun 21, 2024244.80246.66233.24236.85236.856,161,902
Jun 20, 2024220.00246.50218.00243.82243.829,908,084
Jun 19, 2024229.50229.70220.00222.14222.142,068,419
Jun 18, 2024224.50228.75217.51228.07228.073,651,438
Jun 14, 2024223.60228.79220.10223.75223.753,207,839
Jun 13, 2024222.00225.39219.50222.56222.562,726,936
Jun 12, 2024220.40226.40219.60221.37221.375,479,433
Jun 11, 2024221.00223.59215.58218.50218.505,207,666
Jun 10, 2024214.00229.99214.00219.21219.2113,678,743
Jun 7, 2024189.00212.00186.70207.60207.6014,020,349
Jun 6, 2024183.00190.05182.55186.35186.352,642,559
Jun 5, 2024179.00181.95167.40180.10180.102,709,579
Jun 4, 2024199.00199.00163.00172.15172.156,196,853
Jun 3, 2024199.00200.00191.95195.05195.056,228,859
May 31, 2024181.05186.00180.20183.35183.352,405,775
May 30, 2024182.95184.20178.50180.15180.15966,035
May 29, 2024179.00185.00178.05183.90183.901,999,113
May 28, 2024178.20181.45177.05179.15179.151,201,667
May 27, 2024183.05183.35176.00178.30178.301,679,152
May 24, 2024189.30194.00180.25182.05182.052,889,465
May 23, 2024184.90197.50183.90189.30189.306,679,330
May 22, 2024183.50186.15180.20182.10182.102,156,341
May 21, 2024182.00183.30177.45181.55181.551,081,431
May 17, 2024175.00182.80174.00180.95180.952,401,437
May 16, 2024176.70177.80173.95174.35174.35737,762
May 15, 2024172.00180.95171.10175.70175.702,657,496
May 14, 2024167.25172.90166.60172.20172.20851,609
May 13, 2024165.95167.60162.90165.95165.95653,307
May 10, 2024164.45168.35161.60166.25166.251,079,874
May 9, 2024169.00170.35162.25163.10163.101,006,528
May 8, 2024164.25172.40162.80170.10170.101,409,848
May 7, 2024172.00172.20163.35165.95165.951,022,111
May 6, 2024174.00177.50170.05171.75171.751,054,869
May 3, 2024175.40178.50172.15173.65173.65986,693
May 2, 2024175.00177.40171.10174.15174.15794,977
Apr 30, 2024175.05178.45174.00174.80174.801,063,179
Apr 29, 2024175.60179.85173.70174.90174.90799,151
Apr 26, 2024176.05176.65174.15174.95174.95640,104
Apr 25, 2024176.00177.50174.55175.80175.80660,448
Apr 24, 2024176.00180.40175.00176.75176.751,203,855
Apr 23, 2024175.50180.80174.50175.10175.101,194,375
Apr 22, 2024174.15176.00171.55175.05175.051,398,091
Apr 19, 2024169.10175.00167.65173.30173.301,385,742
Apr 18, 2024172.00175.40169.85170.55170.551,171,435
Apr 16, 2024166.90173.60165.85171.90171.901,384,153
Apr 15, 2024149.05172.50149.05169.15169.152,424,096
Apr 12, 2024172.00176.00170.35171.15171.151,273,116
Apr 10, 2024173.50174.90171.00172.90172.90912,691
Apr 9, 2024173.65176.95172.00173.95173.951,304,980
Apr 8, 2024173.95175.50170.35173.05173.051,557,272
Apr 5, 2024171.35173.85168.95172.90172.901,169,581
Apr 4, 2024173.40174.35170.55171.60171.601,054,019
Apr 3, 2024169.25173.80168.50172.20172.202,771,041
Apr 2, 2024161.05169.10160.45168.30168.303,141,185
Apr 1, 2024155.65160.90152.40160.05160.052,894,715
Mar 28, 2024161.25162.15156.00156.60156.601,126,377
Mar 27, 2024162.35164.45158.50159.70159.701,122,263
Mar 26, 2024164.70164.70158.65160.55160.551,061,962
Mar 22, 2024160.95166.00160.45163.90163.90943,539
Mar 21, 2024160.05162.10159.00160.45160.45863,637
Mar 20, 2024155.00157.70150.90156.85156.851,260,670
Mar 19, 2024157.50158.30153.00154.10154.101,097,927
Mar 18, 2024164.00165.75156.50157.05157.051,655,531
Mar 15, 2024159.95164.25155.55163.20163.202,271,016
Mar 14, 2024144.60165.00140.90160.05160.053,332,635
Mar 13, 2024157.15162.50144.30146.00146.003,526,711
Mar 12, 2024164.20164.75155.00155.60155.602,206,889
Mar 11, 2024164.70168.15163.75164.45164.452,525,902
Mar 7, 2024168.70170.70162.35163.55163.553,101,745
Mar 6, 2024180.00180.00166.00168.30168.303,555,996
Mar 5, 2024186.35188.40178.85179.85179.851,784,982
Mar 4, 2024189.95190.00185.20186.35186.351,312,479
Mar 1, 2024187.50192.50184.55186.85186.853,299,460
Feb 29, 2024176.50189.00174.50186.30186.303,396,588
Feb 28, 2024185.55186.40175.40176.40176.402,078,243
Feb 27, 2024179.25193.55179.20185.10185.105,548,458
Feb 26, 2024178.25182.20177.90179.25179.25902,893
Feb 23, 2024178.40182.65178.15178.95178.951,551,900
Feb 22, 2024174.00179.00169.75178.40178.402,037,417
Feb 21, 2024177.40179.80171.00172.95172.951,257,286
Feb 20, 2024179.40182.50175.70177.40177.401,199,307
Feb 19, 2024175.25184.90173.95180.00180.003,439,353
Feb 16, 2024177.50179.70174.00174.40174.401,365,574
Feb 15, 2024172.60179.20172.45176.25176.251,708,929
Feb 14, 2024163.05173.65163.05172.45172.451,993,589
Feb 13, 2024162.00169.45159.00168.50168.502,510,909
Feb 12, 2024178.35178.35158.15160.35160.352,642,524
Feb 9, 2024181.00181.75170.70175.75175.753,259,671
Feb 8, 2024191.50191.50178.30181.00181.004,943,329
Feb 7, 2024189.35195.50187.05193.00193.004,245,269
Feb 6, 2024184.00192.55182.50189.35189.356,460,172
Feb 5, 2024178.70186.30177.85182.60182.606,188,676
Feb 2, 2024180.75182.40175.65176.30176.302,672,932
Feb 1, 2024183.65185.45176.85179.25179.253,098,475
Jan 31, 2024178.70183.30174.70182.15182.153,388,351
Jan 30, 2024176.00184.00175.20177.75177.759,223,151
Jan 29, 2024167.85173.60164.40172.40172.406,160,232
Jan 25, 2024163.90169.45161.30161.90161.904,355,752
Jan 24, 2024161.05165.10159.50163.00163.002,526,353
Jan 23, 2024163.60165.50158.35160.95160.955,740,789
Jan 19, 2024162.60167.80161.10162.25162.256,475,242
Jan 18, 2024157.15162.50150.90160.95160.954,075,822
Jan 17, 2024156.95164.90155.45156.40156.404,135,527
Jan 16, 2024157.05163.10155.00157.45157.454,094,501
Jan 15, 2024162.75163.70155.50156.80156.803,528,950

Related Tickers

NCC.NS NCC Limited
242.80
-1.50%
 
KNRCON.NS KNR Constructions Limited
317.80
-0.81%
 
VASCONEQ.NS Vascon Engineers Limited
51.24
+1.51%
 
TECHNOE.NS Techno Electric & Engineering Company Limited
1,263.90
-3.82%
 
A2ZINFRA.NS A2Z Infra Engineering Limited
23.50
+4.17%
 
RPPINFRA.NS R.P.P. Infra Projects Limited
178.65
+1.13%
 
ENGINERSIN.NS Engineers India Limited
176.82
+5.16%
 
PATELENG.NS Patel Engineering Limited
49.38
+0.02%
 
WELENT.NS Welspun Enterprises Limited
605.90
+0.07%
 
LT.BO Larsen & Toubro Limited
3,501.15
+1.03%