Ashoka Buildcon Ltd

ABDL
🏛️ india →
187.65
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 99.05 100.80 98.70 100.50 0.2M
2021-12-30 99.55 99.60 97.65 99.05 0.1M
2021-12-29 101.50 101.50 98.75 99.55 0.1M
2021-12-28 102.00 102.45 98.05 98.55 0.4M
2021-12-27 95.00 103.25 95.00 101.55 0.6M
2021-12-24 95.40 95.40 91.60 92.15 0.1M
2021-12-23 91.50 94.35 90.90 94.00 0.1M
2021-12-22 90.25 90.85 89.10 90.50 0.1M
2021-12-21 90.30 91.95 88.60 88.90 0.2M
2021-12-20 92.35 92.40 87.55 89.05 0.3M
2021-12-17 95.00 95.80 93.10 93.30 0.2M
2021-12-16 97.60 97.70 94.50 95.05 0.1M
2021-12-15 96.60 99.50 96.10 96.30 0.2M
2021-12-14 96.45 97.05 95.50 95.90 0.2M
2021-12-13 98.50 99.05 96.00 96.45 0.2M
2021-12-10 97.10 98.75 96.80 97.15 0.2M
2021-12-09 97.95 98.15 96.90 97.10 0.1M
2021-12-08 97.45 98.50 97.00 97.20 0.1M
2021-12-07 97.30 98.45 96.20 96.45 0.2M
2021-12-06 101.00 101.35 96.60 97.20 0.1M
2021-12-03 99.00 104.40 97.00 100.30 0.2M
2021-12-02 98.10 98.10 95.75 96.50 0.1M
2021-12-01 95.60 97.75 95.60 96.15 0.1M
2021-11-30 95.55 97.55 95.10 96.20 0.2M
2021-11-29 97.00 98.70 92.30 94.55 0.3M
2021-11-26 100.10 100.75 97.50 98.20 0.2M
2021-11-25 101.35 101.70 99.50 99.95 0.2M
2021-11-24 101.80 102.90 99.00 99.25 0.2M
2021-11-23 98.50 103.10 97.10 100.35 0.2M
2021-11-22 106.00 106.00 98.50 99.55 0.3M
2021-11-18 107.45 107.45 102.70 103.85 0.1M
2021-11-17 102.15 105.40 102.15 104.50 0.2M
2021-11-16 107.90 107.90 101.45 101.80 0.2M
2021-11-15 105.00 108.00 102.80 103.30 0.2M
2021-11-12 111.90 111.90 108.15 108.45 0.1M
2021-11-11 111.85 111.85 109.60 110.20 0.1M
2021-11-10 109.70 112.45 108.90 110.95 0.1M
2021-11-09 107.60 112.30 107.60 110.40 0.2M
2021-11-08 108.00 109.35 106.45 108.35 0.6M
2021-11-04 107.80 108.25 105.00 107.70 0.0M
2021-11-03 107.70 108.85 104.50 105.65 0.1M
2021-11-02 103.15 108.35 103.15 107.50 0.1M
2021-11-01 105.75 106.50 102.40 103.70 0.1M
2021-10-29 105.45 106.40 101.95 104.65 0.2M
2021-10-28 108.45 108.45 104.25 105.45 0.2M
2021-10-27 111.40 113.40 107.55 108.45 0.2M
2021-10-26 106.00 125.00 106.00 113.55 0.2M
2021-10-25 115.80 115.80 104.85 106.00 0.1M
2021-10-22 114.50 116.35 111.80 112.60 0.2M
2021-10-21 112.05 115.75 112.05 114.20 0.2M
2021-10-20 113.00 115.20 108.25 113.20 0.2M
2021-10-19 120.50 121.55 111.60 112.85 0.2M
2021-10-18 123.10 123.70 119.25 120.35 0.2M
2021-10-14 118.50 122.50 115.85 116.85 0.2M
2021-10-13 121.90 125.00 117.10 118.10 0.5M
2021-10-12 120.00 123.00 117.85 121.40 0.4M
2021-10-11 117.95 124.00 115.80 119.40 1.2M
2021-10-08 103.95 118.20 103.65 116.45 1.4M
2021-10-07 101.10 103.50 99.75 103.05 0.2M
2021-10-06 101.20 103.50 99.00 99.20 0.3M
2021-10-05 99.00 101.50 98.40 101.00 0.4M
2021-10-04 98.10 99.35 98.05 99.10 0.0M
2021-10-01 98.00 99.30 96.90 97.90 0.1M
2021-09-30 97.40 100.90 97.40 98.55 0.2M
2021-09-29 97.50 97.95 96.60 97.40 0.1M
2021-09-28 98.50 98.85 97.00 97.80 0.1M
2021-09-27 99.20 99.20 96.85 98.30 0.1M
2021-09-24 100.75 101.55 96.50 97.05 0.2M
2021-09-23 96.05 99.90 96.00 99.40 1.0M
2021-09-22 97.90 98.50 94.55 94.95 0.2M
2021-09-21 98.80 98.80 95.45 96.15 0.1M
2021-09-20 97.10 100.60 96.90 97.15 0.1M
2021-09-17 101.80 101.80 98.35 99.30 0.2M
2021-09-16 102.10 102.30 100.75 101.00 0.1M
2021-09-15 102.30 103.40 101.30 101.75 0.1M
2021-09-14 104.80 104.80 102.00 102.30 0.1M
2021-09-13 102.00 104.90 101.40 103.45 0.2M
2021-09-09 102.35 105.25 101.20 102.50 0.1M
2021-09-08 102.95 103.80 102.10 102.35 0.0M
2021-09-07 101.90 104.85 101.65 102.95 0.3M
2021-09-06 104.70 107.10 101.10 101.65 0.4M
2021-09-03 101.00 102.55 100.05 100.45 0.2M
2021-09-02 101.30 103.00 100.10 101.40 0.1M
2021-09-01 102.00 102.00 98.90 99.95 0.1M
2021-08-31 100.80 101.45 99.50 99.75 0.2M
2021-08-30 100.00 100.60 99.25 99.65 0.1M
2021-08-27 101.00 101.00 97.55 98.70 0.1M
2021-08-26 98.85 99.80 97.70 98.45 0.1M
2021-08-25 101.75 102.00 98.55 99.05 0.1M
2021-08-24 95.80 100.90 95.80 100.25 0.1M
2021-08-23 100.00 102.00 95.60 95.95 0.3M
2021-08-20 100.50 102.75 98.30 99.50 0.3M
2021-08-18 102.70 103.35 100.80 101.50 0.2M
2021-08-17 106.55 106.80 102.00 102.45 0.2M
2021-08-16 105.00 107.00 104.40 106.55 0.1M
2021-08-13 102.55 105.90 102.15 104.85 0.2M
2021-08-12 99.70 101.45 98.35 100.60 0.1M
2021-08-11 99.80 100.20 94.60 97.45 0.4M
2021-08-10 102.50 102.60 96.55 100.10 0.2M
2021-08-09 104.80 104.80 101.75 102.55 0.1M
2021-08-06 103.00 103.75 102.35 103.00 0.1M
2021-08-05 104.20 105.10 100.40 102.70 0.3M
2021-08-04 104.00 105.65 102.80 103.30 0.2M
2021-08-03 107.00 107.00 102.75 103.60 0.2M
2021-08-02 107.15 109.80 105.40 106.30 0.2M
2021-07-30 106.50 110.55 104.75 107.45 0.2M
2021-07-29 102.00 106.30 101.45 105.65 0.1M
2021-07-28 101.50 101.95 99.15 100.90 0.2M
2021-07-27 104.00 104.85 101.05 101.50 0.1M
2021-07-26 104.80 104.80 102.30 102.75 0.1M
2021-07-23 106.95 106.95 104.10 104.45 0.1M
2021-07-22 105.95 106.70 105.10 105.95 0.1M
2021-07-20 108.05 109.50 101.75 104.65 0.4M
2021-07-19 108.20 109.90 107.60 108.05 0.3M
2021-07-16 107.70 111.80 107.30 107.95 0.3M
2021-07-15 110.50 111.50 107.25 107.75 0.2M
2021-07-14 113.00 113.35 109.45 109.85 0.2M
2021-07-13 114.90 117.15 111.30 112.00 0.2M
2021-07-12 114.70 116.25 111.00 111.75 0.2M
2021-07-09 111.00 115.75 109.60 114.70 0.3M
2021-07-08 110.00 112.65 109.25 110.75 0.1M
2021-07-07 110.05 112.15 106.95 109.40 0.3M
2021-07-06 117.00 117.00 110.20 111.65 0.3M
2021-07-05 113.90 117.50 112.05 115.10 0.4M
2021-07-02 110.00 112.75 109.15 112.15 0.3M
2021-07-01 110.70 112.50 108.85 109.20 0.4M
2021-06-30 110.00 112.50 107.60 110.75 0.4M
2021-06-29 106.90 109.65 106.25 108.90 0.3M
2021-06-28 105.25 108.40 104.05 105.90 0.5M
2021-06-25 104.40 107.30 103.50 104.65 0.3M
2021-06-24 103.00 103.95 102.25 103.45 0.2M
2021-06-23 98.10 103.95 98.10 101.50 0.4M
2021-06-22 99.60 100.55 97.20 97.55 0.3M
2021-06-21 97.50 101.60 96.45 98.60 0.2M
2021-06-18 100.15 102.25 90.00 99.25 0.5M
2021-06-17 100.90 103.25 99.20 100.15 0.5M
2021-06-16 100.00 102.00 98.60 100.90 0.3M
2021-06-15 100.80 102.50 99.10 99.95 0.3M
2021-06-14 100.80 101.00 95.10 98.80 0.2M
2021-06-11 97.00 101.80 96.65 100.40 0.7M
2021-06-10 98.55 101.80 96.10 97.20 0.7M
2021-06-09 95.25 99.55 93.55 98.20 0.5M
2021-06-08 95.20 95.35 93.00 93.35 0.1M
2021-06-07 94.50 95.65 93.45 94.30 0.2M
2021-06-04 94.30 94.50 92.20 93.10 0.0M
2021-06-03 94.50 94.50 93.25 93.50 0.1M
2021-06-02 92.10 93.40 91.30 93.15 0.1M
2021-06-01 94.80 94.80 91.30 92.10 0.1M
2021-05-31 94.40 94.75 92.60 93.95 0.3M
2021-05-28 95.30 95.30 92.00 93.20 0.1M
2021-05-27 93.00 94.20 91.60 92.35 0.1M
2021-05-26 94.90 95.80 91.30 91.70 0.1M
2021-05-25 91.85 95.00 91.85 93.65 0.4M
2021-05-24 89.00 93.50 88.15 91.05 0.4M
2021-05-21 86.00 88.25 86.00 87.25 0.1M
2021-05-20 87.75 88.80 86.00 86.35 0.1M
2021-05-19 86.05 88.45 83.60 87.90 0.2M
2021-05-18 85.25 86.60 84.50 84.70 0.1M
2021-05-17 85.10 87.85 84.55 85.20 0.2M
2021-05-14 89.00 89.90 85.00 85.80 0.3M
2021-05-12 84.15 89.80 84.15 87.50 0.2M
2021-05-11 82.10 85.30 82.10 84.15 0.3M
2021-05-10 80.45 84.00 79.10 83.20 0.3M
2021-05-07 79.20 80.75 78.80 78.95 0.1M
2021-05-06 80.80 80.80 78.40 78.60 0.1M
2021-05-05 80.00 80.80 78.75 78.90 0.1M
2021-05-04 83.20 83.30 79.60 79.90 0.2M
2021-05-03 82.10 83.90 81.70 81.90 0.1M
2021-04-30 83.05 85.85 82.30 82.60 0.2M
2021-04-29 84.00 87.10 83.20 83.55 0.3M
2021-04-28 83.85 84.45 82.90 83.30 0.1M
2021-04-27 84.50 84.70 82.50 83.00 0.0M
2021-04-26 87.95 87.95 83.40 83.95 0.1M
2021-04-23 83.00 85.45 82.00 84.00 0.1M
2021-04-22 83.50 84.00 81.45 83.70 0.2M
2021-04-20 87.60 88.05 83.30 84.05 0.1M
2021-04-19 87.00 88.45 84.50 84.85 0.1M
2021-04-16 92.50 98.50 90.20 91.20 0.4M
2021-04-15 90.50 90.50 86.40 88.95 0.1M
2021-04-13 86.00 92.50 86.00 90.65 0.1M
2021-04-12 93.70 93.70 85.15 87.30 0.3M
2021-04-09 97.00 97.40 96.10 96.95 0.1M
2021-04-08 96.90 98.40 96.60 96.90 0.0M
2021-04-07 96.90 97.40 94.00 96.45 0.1M
2021-04-06 96.40 97.75 95.10 96.05 0.1M
2021-04-05 101.15 101.15 95.65 96.50 0.2M
2021-04-01 102.55 104.10 100.15 100.65 0.1M
2021-03-31 101.15 103.35 99.60 101.75 0.1M
2021-03-30 97.15 102.70 96.00 101.10 0.1M
2021-03-26 93.85 98.05 93.85 95.00 0.3M
2021-03-25 99.85 99.85 92.25 94.15 0.2M
2021-03-24 107.00 107.00 97.10 97.70 0.1M
2021-03-23 103.90 104.70 101.50 102.20 0.4M
2021-03-22 105.00 105.00 102.45 102.80 0.4M
2021-03-19 103.00 103.90 96.20 103.10 0.1M
2021-03-18 112.00 112.00 102.25 104.50 0.4M
2021-03-17 109.90 112.55 108.15 109.55 0.6M
2021-03-16 107.30 109.90 106.40 107.25 0.7M
2021-03-15 112.00 112.00 106.20 107.25 0.6M
2021-03-12 110.60 112.35 109.00 109.40 0.1M
2021-03-10 113.75 113.75 110.70 111.05 0.5M
2021-03-09 116.70 116.70 110.40 111.95 0.2M
2021-03-08 113.40 116.85 113.35 114.00 0.5M
2021-03-05 116.20 116.20 111.60 113.45 0.3M
2021-03-04 110.25 118.00 109.95 116.35 0.4M
2021-03-03 110.00 114.10 110.00 112.30 0.3M
2021-03-02 113.30 113.30 110.30 110.65 0.8M
2021-03-01 113.85 114.40 110.85 111.85 0.9M
2021-02-26 106.15 114.50 106.15 112.80 0.4M
2021-02-25 114.75 115.70 111.00 113.40 0.1M
2021-02-24 109.70 114.75 109.00 113.95 0.3M
2021-02-23 109.00 111.45 105.35 109.75 0.0M
2021-02-22 109.10 111.85 106.10 107.45 0.1M
2021-02-19 116.70 116.70 108.30 110.80 0.0M
2021-02-18 116.90 118.00 111.60 112.15 0.1M
2021-02-17 116.90 118.65 113.45 114.30 0.2M
2021-02-16 108.30 118.00 107.40 116.95 0.3M
2021-02-15 112.00 112.00 103.80 105.95 0.1M
2021-02-12 110.90 113.60 108.65 109.85 0.1M
2021-02-11 112.00 112.50 109.60 110.70 0.1M
2021-02-10 111.20 113.15 108.40 111.45 0.2M
2021-02-09 108.40 114.25 105.90 110.60 0.5M
2021-02-08 107.80 108.85 102.15 104.35 0.2M
2021-02-05 104.00 105.35 97.90 103.95 0.4M
2021-02-04 108.00 109.85 101.50 102.50 0.2M
2021-02-03 101.70 109.45 99.60 106.40 0.4M
2021-02-02 98.90 101.85 94.40 100.30 0.5M
2021-02-01 87.40 98.20 87.40 97.00 0.3M
2021-01-29 89.00 90.50 87.10 87.40 0.1M
2021-01-28 86.30 90.35 85.25 87.95 0.2M
2021-01-27 90.50 90.50 87.60 87.90 0.0M
2021-01-25 94.75 94.75 86.40 90.45 0.3M
2021-01-22 93.05 95.60 92.10 92.50 0.2M
2021-01-21 94.85 96.40 92.55 93.60 0.1M
2021-01-20 92.90 94.90 91.60 93.60 0.2M
2021-01-19 93.80 94.70 91.45 92.30 0.2M
2021-01-18 94.00 94.00 90.70 91.25 0.2M
2021-01-15 92.10 95.90 92.10 93.80 0.2M
2021-01-14 95.30 95.50 92.85 95.10 0.2M
2021-01-13 96.00 96.45 93.30 94.45 0.5M
2021-01-12 96.40 97.70 94.75 95.70 0.1M
2021-01-11 95.00 97.75 94.00 96.40 0.4M
2021-01-08 95.00 96.15 94.50 94.90 0.1M
2021-01-07 93.60 96.40 93.50 95.15 0.3M
2021-01-06 94.70 95.00 92.15 93.80 0.1M
2021-01-05 91.40 93.75 90.75 93.25 0.2M
2021-01-04 94.00 94.30 92.05 92.95 0.2M
2021-01-01 92.25 93.95 92.25 93.45 0.0M