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
2022-12-30 90.60 90.60 88.55 89.60 0.2M
2022-12-29 90.50 91.85 88.70 89.50 0.5M
2022-12-28 86.40 89.65 85.95 88.15 0.3M
2022-12-27 81.65 87.25 81.65 86.90 0.4M
2022-12-26 78.25 83.15 77.50 82.10 0.2M
2022-12-23 80.55 81.60 77.55 79.35 0.3M
2022-12-22 82.50 84.25 79.65 82.70 0.3M
2022-12-21 85.00 87.15 82.65 83.25 0.4M
2022-12-20 84.10 85.20 82.30 84.80 0.1M
2022-12-19 83.30 85.50 83.15 84.10 0.2M
2022-12-16 83.00 84.10 82.00 82.20 0.1M
2022-12-15 85.00 85.75 83.25 83.55 0.1M
2022-12-14 84.60 86.65 83.20 84.85 0.3M
2022-12-13 81.40 85.60 81.40 84.50 0.3M
2022-12-12 81.55 82.60 80.80 81.30 0.2M
2022-12-09 83.95 84.40 81.05 83.15 0.2M
2022-12-08 84.75 86.25 83.05 83.90 0.3M
2022-12-07 80.25 84.95 80.25 84.10 0.3M
2022-12-06 80.10 81.80 79.45 79.85 0.1M
2022-12-05 82.20 83.80 80.70 80.90 0.2M
2022-12-02 81.75 83.00 80.35 81.45 0.1M
2022-12-01 79.45 82.40 79.45 81.10 0.3M
2022-11-30 77.00 79.90 77.00 79.40 0.2M
2022-11-29 78.50 79.50 76.60 76.80 0.2M
2022-11-28 74.30 78.35 74.30 77.70 0.2M
2022-11-25 73.50 75.25 73.50 74.30 0.1M
2022-11-24 73.50 74.65 73.25 73.75 0.0M
2022-11-23 73.50 74.60 72.65 73.50 0.1M
2022-11-22 72.75 73.00 72.35 72.50 0.1M
2022-11-21 72.80 73.80 71.90 72.00 0.1M
2022-11-18 72.85 73.30 72.25 72.40 0.0M
2022-11-17 71.40 73.55 71.40 72.80 0.0M
2022-11-16 73.15 74.15 70.10 71.75 0.2M
2022-11-15 72.20 74.05 72.20 73.50 0.1M
2022-11-14 74.75 74.75 71.80 73.05 0.1M
2022-11-11 74.05 76.15 74.05 74.80 0.2M
2022-11-10 73.55 75.40 73.55 73.80 0.1M
2022-11-09 74.25 74.95 74.00 74.10 0.0M
2022-11-07 74.55 74.95 73.65 74.00 0.1M
2022-11-04 74.40 74.55 73.80 74.05 0.1M
2022-11-03 74.55 74.60 73.70 73.95 0.1M
2022-11-02 74.30 75.45 73.80 74.00 0.0M
2022-11-01 74.10 74.80 73.90 74.30 0.1M
2022-10-31 74.05 75.95 73.85 74.05 0.1M
2022-10-28 74.05 75.00 73.70 74.05 0.0M
2022-10-27 74.30 75.00 74.30 74.80 0.1M
2022-10-25 75.45 75.45 73.85 73.95 0.1M
2022-10-24 75.20 76.00 74.65 75.80 0.0M
2022-10-21 75.00 76.20 73.50 74.10 0.1M
2022-10-20 76.20 76.20 74.40 75.20 0.1M
2022-10-19 75.90 76.85 75.20 75.50 0.0M
2022-10-18 76.00 77.55 75.25 75.90 0.0M
2022-10-17 76.00 76.45 75.45 75.65 0.1M
2022-10-14 76.10 78.30 75.75 76.05 0.0M
2022-10-13 76.05 76.95 75.05 75.85 0.1M
2022-10-12 76.55 77.55 76.00 76.30 0.1M
2022-10-11 78.65 79.70 76.55 77.20 0.1M
2022-10-10 79.00 79.95 78.40 79.50 0.0M
2022-10-07 79.20 80.50 79.15 79.90 0.1M
2022-10-06 81.15 81.15 78.85 79.20 0.1M
2022-10-04 77.75 79.95 77.75 79.70 0.0M
2022-10-03 76.15 79.35 76.15 77.00 0.1M
2022-09-30 77.00 79.30 77.00 78.35 0.0M
2022-09-29 79.50 80.00 76.55 78.30 0.2M
2022-09-28 74.40 78.80 74.00 78.10 0.1M
2022-09-27 75.40 76.10 74.10 75.55 0.2M
2022-09-26 79.85 79.85 73.00 73.70 0.3M
2022-09-23 83.55 84.90 79.20 79.90 0.2M
2022-09-22 87.00 87.00 83.20 84.45 0.3M
2022-09-21 84.05 85.70 81.90 82.45 0.1M
2022-09-20 84.50 87.65 84.50 84.85 0.1M
2022-09-19 85.45 85.90 83.00 83.60 0.1M
2022-09-16 90.00 90.00 84.80 85.35 0.1M
2022-09-15 89.55 90.85 88.55 89.10 0.1M
2022-09-14 87.05 91.10 87.00 89.40 0.1M
2022-09-13 90.10 90.70 87.65 88.55 0.3M
2022-09-12 91.05 92.50 88.35 89.75 0.2M
2022-09-09 93.15 94.70 90.25 91.45 0.2M
2022-09-08 93.80 95.70 92.55 93.45 0.3M
2022-09-07 87.00 94.75 86.55 92.05 0.3M
2022-09-06 86.10 88.00 85.60 87.05 0.1M
2022-09-05 85.10 86.75 84.10 86.05 0.2M
2022-09-02 84.90 85.90 83.10 85.10 0.1M
2022-09-01 80.65 85.15 80.65 84.85 0.1M
2022-08-30 79.30 82.00 79.30 80.45 0.1M
2022-08-29 77.05 79.75 77.00 79.00 0.1M
2022-08-26 79.00 80.00 79.00 79.40 0.1M
2022-08-25 78.05 79.55 78.05 78.80 0.1M
2022-08-24 77.05 78.50 77.05 78.20 0.1M
2022-08-23 75.50 78.70 75.50 77.75 0.1M
2022-08-22 77.70 77.70 76.30 76.55 0.0M
2022-08-19 78.95 80.00 76.70 77.55 0.1M
2022-08-18 81.75 81.75 79.00 79.50 0.1M
2022-08-17 79.90 81.00 79.10 80.30 0.1M
2022-08-16 79.70 79.80 77.95 79.40 0.1M
2022-08-12 75.85 78.30 75.85 77.00 0.1M
2022-08-11 78.25 78.60 75.95 76.15 0.1M
2022-08-10 75.05 77.50 75.00 76.55 0.2M
2022-08-08 75.00 76.70 74.50 75.05 0.2M
2022-08-05 75.20 75.65 73.65 74.35 0.1M
2022-08-04 76.35 77.65 74.50 74.85 0.1M
2022-08-03 77.35 77.35 74.85 75.25 0.0M
2022-08-02 76.00 79.25 74.90 77.05 0.2M
2022-08-01 77.20 77.20 74.75 75.05 0.0M
2022-07-29 75.80 75.80 73.70 74.60 0.1M
2022-07-28 74.35 74.85 73.90 74.40 0.0M
2022-07-27 73.05 74.40 72.60 73.75 0.0M
2022-07-26 74.40 74.75 72.10 72.90 0.0M
2022-07-25 76.00 76.00 74.10 74.40 0.1M
2022-07-22 75.45 76.10 75.20 75.65 0.0M
2022-07-21 77.60 77.60 75.10 75.25 0.1M
2022-07-20 77.95 77.95 76.40 76.55 0.1M
2022-07-19 74.95 76.80 74.90 75.95 0.1M
2022-07-18 74.85 75.65 74.60 75.35 0.1M
2022-07-15 74.70 75.00 73.70 74.45 0.0M
2022-07-14 74.20 75.40 73.90 74.65 0.0M
2022-07-13 75.95 76.30 74.50 74.75 0.1M
2022-07-12 76.20 76.90 75.45 75.80 0.0M
2022-07-11 76.90 76.90 75.40 76.10 0.1M
2022-07-08 78.15 78.15 75.50 76.30 0.0M
2022-07-07 75.30 76.80 75.20 76.60 0.1M
2022-07-06 75.20 75.35 74.00 74.95 0.0M
2022-07-05 74.55 75.55 74.45 74.55 0.0M
2022-07-04 75.00 75.60 73.40 74.20 0.0M
2022-07-01 74.15 74.15 71.85 72.65 0.1M
2022-06-30 74.80 74.80 72.45 73.15 0.1M
2022-06-29 72.55 74.25 72.20 73.85 0.0M
2022-06-28 72.35 73.45 71.95 73.15 0.0M
2022-06-27 74.50 74.90 71.50 71.95 0.1M
2022-06-24 73.80 73.80 71.50 71.95 0.0M
2022-06-23 73.90 73.90 70.75 71.10 0.1M
2022-06-22 75.95 75.95 70.85 72.55 0.1M
2022-06-21 72.90 76.00 72.90 75.40 0.0M
2022-06-20 73.70 75.25 71.95 73.70 0.0M
2022-06-17 74.55 76.60 74.10 74.55 0.1M
2022-06-16 80.95 80.95 75.65 76.25 0.1M
2022-06-15 78.10 80.75 78.10 78.80 0.0M
2022-06-14 78.40 80.85 78.40 79.55 0.1M
2022-06-13 80.00 82.15 78.00 80.25 0.1M
2022-06-10 82.10 82.20 81.00 81.85 0.0M
2022-06-09 82.85 84.25 82.30 82.65 0.1M
2022-06-08 86.85 87.40 83.70 84.55 0.1M
2022-06-07 86.25 87.45 84.55 85.75 0.1M
2022-06-06 86.50 88.55 85.70 86.10 0.2M
2022-06-03 84.70 87.90 84.00 85.65 0.2M
2022-06-02 81.00 82.45 80.60 81.80 0.1M
2022-06-01 82.90 83.60 81.05 81.55 0.1M
2022-05-31 78.45 83.15 78.45 82.10 0.2M
2022-05-30 73.50 82.55 73.10 81.15 0.2M
2022-05-27 73.05 73.55 71.45 71.85 0.1M
2022-05-26 70.85 73.00 69.55 70.60 0.3M
2022-05-25 72.80 72.80 69.00 69.25 0.1M
2022-05-24 72.90 72.90 71.10 71.70 0.1M
2022-05-23 73.50 74.40 72.00 72.35 0.1M
2022-05-20 74.95 75.05 73.35 73.95 0.0M
2022-05-19 73.00 73.55 71.85 73.05 0.0M
2022-05-18 76.50 76.50 74.25 74.45 0.1M
2022-05-17 75.80 75.80 74.20 75.30 0.0M
2022-05-16 75.75 75.75 74.00 74.30 0.0M
2022-05-13 72.00 75.30 72.00 73.20 0.1M
2022-05-12 71.40 72.00 70.60 71.75 0.2M
2022-05-11 76.45 76.95 71.20 73.95 0.2M
2022-05-10 79.00 79.35 76.00 76.40 0.1M
2022-05-09 82.40 82.40 77.40 77.90 0.1M
2022-05-06 82.95 82.95 79.50 80.40 0.2M
2022-05-05 86.80 86.80 82.15 82.95 0.0M
2022-05-04 86.00 86.05 82.65 83.50 0.1M
2022-05-02 86.40 86.40 84.35 84.85 0.0M
2022-04-29 89.00 89.00 86.15 86.55 0.0M
2022-04-28 88.45 88.70 86.80 87.00 0.0M
2022-04-27 87.65 89.90 86.70 87.50 0.3M
2022-04-26 91.80 91.80 87.20 87.65 0.1M
2022-04-25 89.30 89.30 87.05 88.05 0.1M
2022-04-22 89.90 91.20 88.75 89.90 0.0M
2022-04-21 89.50 90.65 88.20 89.75 0.1M
2022-04-20 88.55 89.90 88.45 89.05 0.1M
2022-04-19 88.80 90.65 87.90 88.55 0.1M
2022-04-18 90.50 90.50 88.00 88.80 0.1M
2022-04-13 92.00 93.95 90.85 91.25 0.1M
2022-04-12 93.85 93.85 91.80 92.95 0.0M
2022-04-11 93.50 94.45 92.75 93.85 0.1M
2022-04-08 93.25 93.75 90.50 92.95 0.1M
2022-04-07 93.50 94.65 92.55 93.00 0.2M
2022-04-06 92.00 94.90 91.70 94.15 0.2M
2022-04-05 91.70 94.25 90.35 92.85 0.3M
2022-04-04 89.90 91.20 88.75 90.30 0.1M
2022-04-01 87.90 89.90 86.55 89.35 0.1M
2022-03-31 85.80 87.50 85.40 85.75 0.2M
2022-03-30 86.70 88.00 85.55 85.90 0.2M
2022-03-29 88.95 88.95 86.00 86.20 0.2M
2022-03-28 90.80 90.80 87.45 87.85 0.1M
2022-03-25 91.00 91.00 89.25 89.40 0.1M
2022-03-24 88.50 90.50 88.50 89.70 0.1M
2022-03-23 91.00 91.60 88.30 89.55 0.0M
2022-03-22 91.75 91.85 89.75 90.60 0.1M
2022-03-21 92.50 93.10 91.05 91.75 0.1M
2022-03-17 90.25 92.50 89.85 91.65 0.1M
2022-03-16 90.30 90.65 88.20 89.65 0.1M
2022-03-15 93.50 93.50 88.55 89.05 0.1M
2022-03-14 92.50 92.50 89.50 90.30 0.1M
2022-03-11 91.00 91.65 90.10 90.95 0.1M
2022-03-10 90.50 93.00 89.80 90.35 0.0M
2022-03-09 90.50 90.70 88.50 89.75 0.1M
2022-03-08 89.00 90.70 87.00 89.25 0.1M
2022-03-07 85.70 88.35 85.70 86.40 0.1M
2022-03-04 91.50 92.05 89.95 90.20 0.1M
2022-03-03 91.40 95.00 91.20 91.90 0.0M
2022-03-02 92.90 93.00 91.00 91.30 0.1M
2022-02-28 91.00 93.50 87.40 93.05 0.1M
2022-02-25 85.10 93.60 85.10 91.05 0.3M
2022-02-24 91.50 91.50 80.50 81.85 0.3M
2022-02-23 93.00 93.50 91.50 92.10 0.1M
2022-02-22 92.00 92.45 89.00 90.90 0.1M
2022-02-21 96.00 97.55 92.85 93.30 0.1M
2022-02-18 96.00 98.65 95.05 97.00 0.1M
2022-02-17 95.60 97.25 94.80 96.25 0.1M
2022-02-16 94.00 95.85 93.45 94.35 0.1M
2022-02-15 90.95 92.75 87.65 92.45 0.2M
2022-02-14 95.00 95.00 90.00 90.30 0.2M
2022-02-11 96.10 96.10 93.55 94.25 0.1M
2022-02-10 96.00 96.90 95.25 96.30 0.1M
2022-02-09 95.95 96.70 92.70 95.90 0.2M
2022-02-08 99.40 99.40 94.35 94.65 0.2M
2022-02-07 100.85 100.85 98.00 98.60 0.1M
2022-02-04 98.55 99.40 97.50 97.95 0.1M
2022-02-03 100.30 100.70 98.35 98.55 0.0M
2022-02-02 99.10 101.75 99.10 100.30 0.1M
2022-02-01 100.50 102.25 98.15 99.80 0.2M
2022-01-31 99.75 100.00 97.65 98.50 0.1M
2022-01-28 96.55 99.70 95.15 95.70 0.1M
2022-01-27 96.65 96.70 94.35 96.25 0.1M
2022-01-25 92.70 97.10 91.20 96.70 0.1M
2022-01-24 98.00 98.00 92.30 93.80 0.3M
2022-01-21 99.95 101.85 96.65 98.10 0.1M
2022-01-20 100.80 101.65 99.30 99.65 0.2M
2022-01-19 103.55 103.55 99.10 100.75 0.2M
2022-01-18 105.40 105.40 101.35 101.95 0.1M
2022-01-17 105.30 105.30 103.85 104.10 0.1M
2022-01-14 104.45 106.75 103.50 103.95 0.2M
2022-01-13 102.00 106.75 101.35 104.45 0.2M
2022-01-12 103.55 103.55 101.70 102.00 0.0M
2022-01-11 102.85 103.80 101.55 101.85 0.1M
2022-01-10 102.00 104.30 102.00 102.85 0.2M
2022-01-07 105.10 106.35 102.30 103.05 0.2M
2022-01-06 106.40 107.00 104.50 105.10 0.1M
2022-01-05 104.90 108.50 103.35 107.85 0.2M
2022-01-04 102.40 105.25 101.40 104.85 0.3M
2022-01-03 101.00 103.70 100.80 102.75 0.2M