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
2024-12-31 314.35 319.00 308.05 311.30 0.2M
2024-12-30 294.00 315.10 293.10 313.45 0.5M
2024-12-27 286.05 295.25 281.85 294.05 0.1M
2024-12-26 283.35 292.00 280.35 281.65 0.1M
2024-12-24 280.90 285.00 279.95 282.75 0.1M
2024-12-23 290.85 292.95 277.15 279.80 0.2M
2024-12-20 299.50 305.80 285.00 290.00 0.3M
2024-12-19 292.65 307.10 292.65 299.90 0.1M
2024-12-18 298.75 310.40 295.20 303.85 0.4M
2024-12-17 302.85 306.50 297.40 298.70 0.4M
2024-12-16 295.45 304.20 290.65 302.20 0.3M
2024-12-13 285.05 296.00 283.85 295.10 0.2M
2024-12-12 294.95 298.90 285.65 288.25 0.3M
2024-12-11 293.30 295.50 288.00 293.40 0.2M
2024-12-10 285.05 295.00 282.00 292.65 0.5M
2024-12-09 282.75 293.20 279.55 284.70 0.4M
2024-12-06 261.50 280.00 260.80 277.30 0.3M
2024-12-05 261.30 264.50 259.75 261.35 0.1M
2024-12-04 261.75 262.00 256.80 260.65 0.1M
2024-12-03 253.80 260.90 252.80 259.75 0.3M
2024-12-02 252.45 257.10 249.00 253.80 0.4M
2024-11-29 241.85 250.85 237.40 249.60 0.4M
2024-11-28 238.30 242.60 237.60 239.45 0.3M
2024-11-27 240.95 241.35 232.55 235.15 0.2M
2024-11-26 240.55 244.80 238.50 241.35 0.4M
2024-11-25 235.40 238.75 232.50 233.10 0.1M
2024-11-22 231.50 233.50 228.40 231.30 0.1M
2024-11-21 233.10 234.95 229.80 231.45 0.2M
2024-11-19 235.95 242.00 233.00 234.25 0.3M
2024-11-18 229.85 231.55 223.55 228.95 0.2M
2024-11-14 236.05 239.15 228.50 229.70 0.2M
2024-11-13 241.45 244.45 230.00 233.45 0.6M
2024-11-12 232.00 235.25 223.45 225.05 0.0M
2024-11-11 235.50 236.45 231.35 232.05 0.1M
2024-11-08 239.50 240.35 234.50 235.60 0.0M
2024-11-07 240.85 243.10 238.70 239.35 0.1M
2024-11-06 244.75 244.75 240.00 241.10 0.1M
2024-11-05 238.00 246.65 237.85 241.00 0.1M
2024-11-04 247.35 247.95 237.00 239.65 0.1M
2024-11-01 243.65 246.00 243.00 245.40 0.1M
2024-10-31 240.20 248.45 237.10 239.65 0.2M
2024-10-30 226.05 234.90 226.05 232.85 0.1M
2024-10-29 233.70 233.70 224.70 230.35 0.1M
2024-10-28 216.10 231.95 211.75 229.35 0.2M
2024-10-25 230.55 230.55 211.90 215.85 0.1M
2024-10-24 230.15 238.35 227.00 227.75 0.1M
2024-10-23 226.05 236.75 223.15 232.45 0.1M
2024-10-22 236.00 238.00 228.00 229.85 0.2M
2024-10-21 249.85 250.00 237.95 239.15 0.1M
2024-10-18 245.10 247.90 241.45 247.00 0.2M
2024-10-17 259.00 259.00 249.15 249.75 0.2M
2024-10-16 259.95 262.00 254.10 256.60 0.2M
2024-10-15 258.80 258.80 251.00 251.40 0.1M
2024-10-14 266.05 272.00 255.00 257.50 0.9M
2024-10-11 244.15 253.50 244.15 251.80 0.3M
2024-10-10 241.85 252.40 240.95 244.25 0.3M
2024-10-09 245.95 248.80 239.00 239.75 0.1M
2024-10-08 229.05 245.15 228.05 242.95 0.1M
2024-10-07 245.40 246.80 228.50 230.65 0.1M
2024-10-04 245.00 251.65 240.70 243.00 0.2M
2024-10-03 243.00 247.00 240.00 242.90 0.5M
2024-10-01 232.75 237.60 230.30 236.75 0.1M
2024-09-30 231.90 232.95 222.50 228.40 0.2M
2024-09-27 236.45 237.45 231.00 231.90 0.1M
2024-09-26 236.90 240.20 235.05 236.15 0.1M
2024-09-25 244.65 244.65 236.80 238.65 0.0M
2024-09-24 241.00 252.60 239.00 242.75 0.2M
2024-09-23 235.00 241.20 235.00 238.60 0.0M
2024-09-20 242.45 242.45 234.70 235.50 0.2M
2024-09-19 244.65 244.65 234.30 238.95 0.1M
2024-09-18 250.90 250.90 241.20 242.00 0.1M
2024-09-17 246.70 252.90 246.70 248.45 0.1M
2024-09-16 255.10 256.10 248.75 249.65 0.1M
2024-09-13 250.95 263.80 248.60 254.10 0.1M
2024-09-12 251.85 254.55 245.05 246.65 0.1M
2024-09-11 258.70 260.10 246.50 247.65 0.1M
2024-09-10 255.50 262.25 254.10 257.25 0.1M
2024-09-09 271.45 271.45 254.55 255.75 0.2M
2024-09-06 275.00 284.75 263.85 271.00 0.9M
2024-09-05 238.30 274.95 238.30 268.10 0.4M
2024-09-04 230.85 238.00 230.85 236.65 0.1M
2024-09-03 231.25 237.50 230.60 235.05 0.1M
2024-09-02 236.45 236.45 227.55 232.00 0.1M
2024-08-30 225.55 236.00 225.55 232.95 0.1M
2024-08-29 235.10 235.10 230.00 231.15 0.1M
2024-08-28 234.00 238.40 232.30 233.50 0.0M
2024-08-27 235.40 235.75 232.05 234.25 0.1M
2024-08-26 245.00 245.00 232.35 235.25 0.2M
2024-08-23 233.05 238.40 231.60 232.40 0.1M
2024-08-22 233.90 238.50 233.50 235.05 0.1M
2024-08-21 235.30 235.30 232.00 232.90 0.1M
2024-08-20 237.80 239.85 233.00 235.30 0.1M
2024-08-19 235.75 238.35 232.10 235.85 0.1M
2024-08-16 238.20 238.20 228.55 234.35 0.1M
2024-08-14 239.70 244.00 231.30 233.10 0.2M
2024-08-13 248.65 248.65 231.95 234.35 0.1M
2024-08-12 225.60 248.00 225.60 245.80 0.2M
2024-08-09 240.95 242.40 238.40 239.50 0.1M
2024-08-08 237.65 243.95 235.45 237.35 0.1M
2024-08-07 235.05 240.90 232.45 237.75 0.1M
2024-08-06 242.30 250.25 229.40 230.25 0.3M
2024-08-05 245.00 259.50 237.25 239.65 0.2M
2024-08-02 251.75 255.50 248.00 252.35 0.1M
2024-08-01 255.70 258.45 252.20 253.65 0.1M
2024-07-31 257.00 259.50 253.30 255.30 0.1M
2024-07-30 254.90 261.00 252.65 257.05 0.1M
2024-07-29 264.85 267.70 251.90 253.90 0.1M
2024-07-26 260.00 271.90 255.85 263.00 0.2M
2024-07-25 258.95 262.90 252.35 259.80 0.3M
2024-07-24 238.60 262.50 238.60 259.85 0.9M
2024-07-23 239.70 242.40 209.05 240.60 0.2M
2024-07-22 218.65 238.70 215.50 236.30 0.1M
2024-07-19 227.05 227.90 218.45 220.65 0.2M
2024-07-18 236.95 237.00 226.20 227.90 0.1M
2024-07-16 235.10 237.10 233.00 235.60 0.1M
2024-07-15 236.00 237.25 229.30 234.40 0.1M
2024-07-12 241.40 243.10 235.15 235.65 0.1M
2024-07-11 233.05 242.60 233.05 239.50 0.2M
2024-07-10 239.00 239.85 228.85 232.95 0.3M
2024-07-09 231.00 239.70 231.00 236.65 0.3M
2024-07-08 231.70 233.70 227.15 229.60 0.2M
2024-07-05 233.15 235.80 231.05 231.65 0.1M
2024-07-04 237.00 237.00 231.65 232.75 0.1M
2024-07-03 234.45 236.30 231.20 235.45 0.3M
2024-07-02 231.85 234.95 227.70 233.25 0.1M
2024-07-01 225.20 230.40 224.00 227.70 0.2M
2024-06-28 228.15 231.70 223.50 224.60 0.2M
2024-06-27 236.25 237.00 223.50 227.50 0.1M
2024-06-26 239.20 239.25 234.05 236.25 0.1M
2024-06-25 244.95 249.20 235.40 237.80 0.4M
2024-06-24 236.85 244.80 235.00 242.40 0.4M
2024-06-21 245.95 246.50 233.60 236.85 0.6M
2024-06-20 221.85 246.65 218.00 243.85 0.9M
2024-06-19 229.15 229.80 220.00 222.20 0.3M
2024-06-18 225.70 229.00 218.05 228.35 0.2M
2024-06-14 222.80 228.80 219.95 223.50 0.4M
2024-06-13 222.65 225.25 219.65 222.60 0.1M
2024-06-12 220.50 226.25 219.70 221.30 0.3M
2024-06-11 221.60 223.50 215.50 218.45 0.4M
2024-06-10 212.50 229.95 212.50 219.30 0.8M
2024-06-07 189.25 212.00 186.55 207.55 1.3M
2024-06-06 183.70 190.00 183.10 187.15 0.4M
2024-06-05 179.85 182.00 167.75 180.45 0.2M
2024-06-04 199.35 199.35 163.40 172.60 0.8M
2024-06-03 199.90 199.90 192.00 195.15 0.3M
2024-05-31 181.00 185.95 180.30 183.30 0.2M
2024-05-30 180.30 184.00 178.70 180.15 0.1M
2024-05-29 178.15 184.95 178.15 183.95 0.2M
2024-05-28 179.40 181.15 177.45 179.25 0.1M
2024-05-27 182.80 183.50 176.05 178.40 0.1M
2024-05-24 189.80 193.95 180.25 181.65 0.1M
2024-05-23 185.50 197.60 184.20 189.25 0.3M
2024-05-22 183.40 186.00 180.20 181.85 0.1M
2024-05-21 182.85 183.35 177.70 181.40 0.1M
2024-05-18 182.15 184.95 180.80 182.15 0.0M
2024-05-17 175.25 182.70 174.55 180.80 0.2M
2024-05-16 172.65 177.85 172.65 174.40 0.1M
2024-05-15 169.20 180.95 169.20 176.10 0.1M
2024-05-14 168.35 172.75 167.35 172.15 0.0M
2024-05-13 164.20 167.80 162.95 165.85 0.1M
2024-05-10 162.05 168.10 161.70 166.35 0.1M
2024-05-09 169.95 170.55 162.50 163.30 0.1M
2024-05-08 167.85 172.35 164.00 170.20 0.1M
2024-05-07 171.75 172.05 163.15 165.75 0.1M
2024-05-06 173.75 177.50 170.20 172.05 0.0M
2024-05-03 175.15 178.35 172.50 173.60 0.1M
2024-05-02 174.75 177.25 171.50 174.35 0.1M
2024-04-30 174.80 178.15 174.00 174.90 0.1M
2024-04-29 175.45 179.80 173.80 174.75 0.1M
2024-04-26 174.40 176.80 174.20 175.10 0.0M
2024-04-25 176.60 177.00 174.80 175.75 0.0M
2024-04-24 179.70 180.35 175.40 176.65 0.0M
2024-04-23 176.10 180.70 174.70 175.00 0.0M
2024-04-22 174.50 175.80 171.70 174.90 0.0M
2024-04-19 168.40 174.85 167.40 173.05 0.2M
2024-04-18 172.20 175.30 170.00 170.70 0.0M
2024-04-16 166.70 173.60 165.80 171.85 0.1M
2024-04-15 148.00 172.55 148.00 168.95 0.1M
2024-04-12 172.00 176.05 170.60 171.05 0.1M
2024-04-10 174.85 174.85 171.60 172.80 0.0M
2024-04-09 173.45 176.80 172.00 173.60 0.0M
2024-04-08 173.55 175.45 170.25 172.20 0.0M
2024-04-05 171.55 173.80 168.95 172.85 0.2M
2024-04-04 172.70 174.30 170.50 171.75 0.1M
2024-04-03 169.00 173.80 168.65 171.90 0.1M
2024-04-02 160.80 169.10 160.60 168.25 0.2M
2024-04-01 155.85 161.70 152.30 160.20 0.2M
2024-03-28 161.00 161.95 156.00 156.65 0.1M
2024-03-27 162.95 164.35 158.80 159.50 0.1M
2024-03-26 164.20 164.60 158.70 160.85 0.1M
2024-03-22 160.65 165.75 160.35 163.90 0.2M
2024-03-21 159.00 162.00 159.00 160.60 0.1M
2024-03-20 154.95 157.95 151.10 156.80 0.1M
2024-03-19 157.95 158.15 153.10 154.00 0.1M
2024-03-18 164.45 165.60 156.50 156.95 0.1M
2024-03-15 160.65 164.00 155.65 163.20 0.1M
2024-03-14 144.95 164.60 141.25 159.85 0.2M
2024-03-13 156.45 162.15 144.05 145.55 0.5M
2024-03-12 163.35 164.85 155.05 155.65 0.1M
2024-03-11 165.95 168.20 163.85 164.40 0.2M
2024-03-07 170.90 170.90 162.40 163.90 0.3M
2024-03-06 180.25 180.25 166.25 168.40 0.3M
2024-03-05 186.25 188.05 179.00 179.75 0.1M
2024-03-04 190.00 190.15 185.35 186.25 0.1M
2024-03-02 188.35 191.80 186.25 188.65 0.0M
2024-03-01 187.05 192.35 184.80 186.85 0.4M
2024-02-29 176.40 188.80 174.45 186.55 0.3M
2024-02-28 185.90 186.00 175.50 176.65 0.1M
2024-02-27 179.15 193.20 179.15 185.05 0.2M
2024-02-26 178.45 182.25 177.95 179.15 0.2M
2024-02-23 178.65 182.65 178.00 179.00 0.1M
2024-02-22 173.25 179.00 169.80 178.30 0.2M
2024-02-21 178.00 179.70 170.90 173.25 0.2M
2024-02-20 180.90 182.20 175.90 177.60 0.1M
2024-02-19 175.05 185.00 174.00 180.05 0.2M
2024-02-16 177.50 179.65 173.95 174.30 0.1M
2024-02-15 172.75 179.30 172.55 176.40 0.2M
2024-02-14 165.15 173.85 163.45 172.50 0.2M
2024-02-13 162.00 169.40 158.75 168.55 0.3M
2024-02-12 179.05 179.05 158.15 160.45 0.4M
2024-02-09 181.00 181.75 170.75 175.80 0.4M
2024-02-08 192.90 192.90 178.45 181.10 0.6M
2024-02-07 189.85 195.55 187.30 193.00 0.3M
2024-02-06 183.45 192.60 182.45 189.35 0.6M
2024-02-05 178.70 186.30 178.00 182.90 0.3M
2024-02-02 181.45 182.20 175.45 176.25 0.3M
2024-02-01 183.90 185.30 176.95 179.30 0.4M
2024-01-31 179.00 183.00 174.95 182.20 0.4M
2024-01-30 177.60 183.90 175.20 177.90 0.7M
2024-01-29 166.65 173.20 165.00 172.35 0.7M
2024-01-25 164.20 169.35 161.35 161.95 0.5M
2024-01-24 161.25 165.00 159.75 163.05 0.3M
2024-01-23 163.85 165.70 158.60 161.60 0.4M
2024-01-20 163.25 166.00 161.20 161.70 0.2M
2024-01-19 162.30 167.95 161.00 162.15 0.5M
2024-01-18 157.00 162.30 150.95 161.00 0.2M
2024-01-17 157.35 164.55 155.30 156.35 0.1M
2024-01-16 156.85 163.00 155.70 157.30 0.4M
2024-01-15 163.85 163.85 155.65 156.70 0.4M
2024-01-12 162.20 164.40 160.95 161.65 0.2M
2024-01-11 162.85 166.00 161.45 162.50 0.2M
2024-01-10 164.10 166.75 158.85 161.55 0.9M
2024-01-09 144.90 165.25 144.10 162.45 1.0M
2024-01-08 143.25 145.80 140.40 143.45 0.4M
2024-01-05 146.65 146.65 142.50 144.50 0.3M
2024-01-04 143.15 147.70 141.45 146.20 0.7M
2024-01-03 136.60 143.85 135.90 142.75 0.4M
2024-01-02 138.15 138.45 135.20 136.80 0.1M
2024-01-01 139.45 139.45 136.60 136.95 0.1M