Ashiana Housing Ltd

AHFN
🏛️ india →
301.65
Last Update: 2025-10-03
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
2021-12-31 168.35 173.95 168.35 171.80 0.0M
2021-12-30 166.10 173.00 164.20 170.95 0.0M
2021-12-29 168.95 171.85 165.40 166.10 0.0M
2021-12-28 168.35 169.75 166.20 168.55 0.0M
2021-12-27 168.15 170.15 166.20 167.30 0.0M
2021-12-24 170.30 171.10 168.60 170.00 0.0M
2021-12-23 171.55 171.60 169.55 170.05 0.0M
2021-12-22 164.05 171.05 164.05 170.80 0.0M
2021-12-21 165.70 166.25 160.60 164.70 0.0M
2021-12-20 164.00 168.90 157.00 162.10 0.0M
2021-12-17 170.75 170.75 165.80 169.05 0.0M
2021-12-16 172.30 175.90 170.20 170.95 0.0M
2021-12-15 176.90 177.00 171.15 172.65 0.0M
2021-12-14 173.35 176.60 171.90 174.45 0.0M
2021-12-13 188.80 188.80 173.60 175.35 0.0M
2021-12-10 173.70 174.35 171.60 173.65 0.0M
2021-12-09 175.70 175.70 172.60 173.75 0.0M
2021-12-08 172.35 175.20 171.60 174.50 0.0M
2021-12-07 164.85 171.50 164.85 167.60 0.0M
2021-12-06 172.20 174.00 166.15 168.00 0.0M
2021-12-03 175.50 176.90 171.20 172.50 0.0M
2021-12-02 172.00 177.20 172.00 175.60 0.0M
2021-12-01 170.55 173.00 169.85 171.25 0.0M
2021-11-30 170.45 176.45 169.65 170.55 0.0M
2021-11-29 190.00 190.00 167.80 170.90 0.0M
2021-11-26 190.45 195.10 189.15 189.40 0.0M
2021-11-25 192.10 192.75 189.65 190.85 0.0M
2021-11-24 193.80 195.50 190.90 193.15 0.0M
2021-11-23 186.50 196.50 186.50 193.35 0.0M
2021-11-22 192.80 193.55 189.00 189.95 0.0M
2021-11-18 190.15 193.00 188.05 191.40 0.0M
2021-11-17 192.40 192.40 188.55 189.95 0.0M
2021-11-16 191.35 197.50 190.20 193.00 0.0M
2021-11-15 194.70 195.00 187.50 190.45 0.0M
2021-11-12 190.00 195.35 189.90 190.70 0.0M
2021-11-11 188.75 191.00 188.75 190.30 0.0M
2021-11-10 193.75 193.75 186.55 188.75 0.0M
2021-11-09 192.65 193.90 189.40 190.40 0.0M
2021-11-08 194.95 194.95 189.20 191.40 0.0M
2021-11-04 191.95 193.30 188.65 192.35 0.0M
2021-11-03 197.25 197.25 186.10 190.65 0.0M
2021-11-02 186.80 203.05 185.50 191.85 0.0M
2021-11-01 178.95 186.65 178.90 185.10 0.0M
2021-10-29 178.50 181.60 176.90 179.30 0.0M
2021-10-28 179.00 181.85 177.35 179.80 0.0M
2021-10-27 180.95 182.35 176.95 180.80 0.0M
2021-10-26 177.35 180.50 175.50 179.55 0.0M
2021-10-25 179.40 179.40 166.00 175.20 0.0M
2021-10-22 177.45 180.55 175.00 178.75 0.0M
2021-10-21 179.40 179.40 173.00 175.25 0.0M
2021-10-20 177.00 181.90 170.30 179.25 0.0M
2021-10-19 187.05 188.40 173.40 177.40 0.0M
2021-10-18 195.00 195.00 186.00 187.55 0.0M
2021-10-14 197.50 198.40 189.00 189.80 0.0M
2021-10-13 199.25 199.75 194.75 196.25 0.0M
2021-10-12 205.55 205.55 196.80 197.05 0.2M
2021-10-11 199.85 205.00 197.70 201.50 0.0M
2021-10-08 181.00 204.00 181.00 199.45 0.0M
2021-10-07 201.15 206.00 200.00 200.55 0.0M
2021-10-06 200.85 201.20 197.40 200.15 0.2M
2021-10-05 191.00 200.95 191.00 198.95 0.0M
2021-10-04 192.90 204.00 192.00 195.70 0.0M
2021-10-01 200.00 200.00 191.25 192.90 0.0M
2021-09-30 201.20 202.70 195.00 196.00 0.0M
2021-09-29 202.50 209.25 199.65 200.15 0.0M
2021-09-28 202.20 208.00 200.50 204.90 0.0M
2021-09-27 198.95 203.40 198.05 201.95 0.0M
2021-09-24 199.90 204.55 193.35 196.75 0.1M
2021-09-23 199.00 209.95 196.50 200.40 0.0M
2021-09-22 189.00 201.60 187.25 196.45 0.1M
2021-09-21 188.55 190.15 182.70 188.20 0.0M
2021-09-20 188.90 192.85 172.00 187.00 0.0M
2021-09-17 188.85 199.00 186.80 189.10 0.0M
2021-09-16 189.75 190.40 184.60 187.60 0.0M
2021-09-15 188.45 192.15 184.55 187.60 0.0M
2021-09-14 188.30 193.00 183.40 189.15 0.0M
2021-09-13 188.90 195.00 184.40 187.90 0.0M
2021-09-09 189.90 193.70 182.45 189.35 0.0M
2021-09-08 181.00 197.80 181.00 187.50 0.0M
2021-09-07 183.95 186.80 179.65 181.10 0.0M
2021-09-06 172.85 183.75 170.20 182.25 0.2M
2021-09-03 168.40 175.60 167.90 171.30 0.0M
2021-09-02 166.30 169.70 160.55 167.25 0.0M
2021-09-01 159.90 166.45 154.50 161.80 0.0M
2021-08-31 155.60 162.00 155.00 158.85 0.0M
2021-08-30 157.00 166.45 156.10 159.15 0.0M
2021-08-27 149.25 155.95 147.75 154.20 0.0M
2021-08-26 149.50 152.05 148.40 150.25 0.0M
2021-08-25 151.20 153.50 148.10 149.10 0.0M
2021-08-24 152.00 153.95 144.80 149.80 0.0M
2021-08-23 155.00 155.05 148.30 152.60 0.0M
2021-08-20 154.15 157.65 151.00 151.80 0.0M
2021-08-18 165.05 165.05 155.20 155.50 0.0M
2021-08-17 157.05 161.50 156.35 160.15 0.0M
2021-08-16 166.55 166.55 158.55 159.70 0.0M
2021-08-13 160.30 164.90 158.50 163.00 0.0M
2021-08-12 155.60 164.55 153.75 161.15 0.0M
2021-08-11 156.00 165.25 152.10 162.30 0.0M
2021-08-10 163.50 167.30 152.25 158.85 0.1M
2021-08-09 166.70 171.15 162.15 165.40 0.0M
2021-08-06 174.00 175.00 166.70 171.30 0.0M
2021-08-05 174.95 174.95 163.35 167.05 0.0M
2021-08-04 177.00 180.20 170.25 173.60 0.0M
2021-08-03 180.50 181.90 176.50 178.15 0.0M
2021-08-02 168.00 186.90 168.00 179.30 0.1M
2021-07-30 174.00 179.00 172.00 172.75 0.0M
2021-07-29 175.00 182.00 175.00 175.80 0.0M
2021-07-28 166.95 177.50 158.60 174.70 0.1M
2021-07-27 166.00 170.00 164.00 165.45 0.0M
2021-07-26 161.50 169.90 161.45 165.60 0.0M
2021-07-23 164.20 165.40 160.55 161.60 0.0M
2021-07-22 166.60 171.00 162.20 162.85 0.0M
2021-07-20 169.40 170.00 160.40 163.40 0.0M
2021-07-19 169.80 172.75 165.50 166.75 0.0M
2021-07-16 167.00 174.75 162.70 171.60 0.0M
2021-07-15 166.00 169.85 160.60 166.25 0.0M
2021-07-14 163.45 167.70 151.25 163.65 0.1M
2021-07-13 154.55 162.00 150.70 159.05 0.1M
2021-07-12 141.90 154.90 141.90 149.90 0.1M
2021-07-09 141.00 145.05 140.35 141.85 0.0M
2021-07-08 136.50 151.05 135.75 143.40 0.1M
2021-07-07 138.70 142.55 134.00 138.00 0.0M
2021-07-06 137.05 137.05 132.95 133.90 0.0M
2021-07-05 136.85 136.85 133.10 133.95 0.0M
2021-07-02 134.10 136.80 132.15 133.80 0.0M
2021-07-01 137.80 137.80 135.00 135.10 0.0M
2021-06-30 140.00 140.50 136.00 136.45 0.0M
2021-06-29 136.10 141.10 134.50 140.20 0.0M
2021-06-28 141.00 141.00 135.05 137.40 0.0M
2021-06-25 140.85 143.00 136.50 138.90 0.0M
2021-06-24 138.55 141.45 138.55 139.90 0.0M
2021-06-23 135.65 140.55 135.65 138.00 0.0M
2021-06-22 140.05 143.00 135.00 138.40 0.0M
2021-06-21 134.70 139.05 133.15 138.65 0.0M
2021-06-18 141.70 141.70 134.20 136.05 0.0M
2021-06-17 142.20 143.15 137.00 138.55 0.0M
2021-06-16 142.50 147.60 136.10 138.25 0.1M
2021-06-15 134.00 143.90 133.90 140.50 0.0M
2021-06-14 137.00 137.00 130.40 133.45 0.0M
2021-06-11 137.65 139.40 135.00 136.80 0.0M
2021-06-10 137.20 139.60 134.00 136.60 0.0M
2021-06-09 133.00 143.00 133.00 137.80 0.1M
2021-06-08 137.75 140.30 132.00 139.15 0.0M
2021-06-07 140.30 145.00 137.20 138.00 0.0M
2021-06-04 139.30 140.10 137.95 139.05 0.0M
2021-06-03 139.65 144.00 138.00 138.90 0.0M
2021-06-02 135.20 141.00 128.00 139.15 0.0M
2021-06-01 147.00 147.00 133.50 135.60 0.0M
2021-05-31 147.95 147.95 137.00 143.25 0.0M
2021-05-28 137.00 149.95 133.90 144.50 0.0M
2021-05-27 126.00 137.60 124.45 135.70 0.1M
2021-05-26 123.00 126.00 120.50 125.20 0.0M
2021-05-25 120.95 135.00 119.50 122.45 0.0M
2021-05-24 121.95 124.00 117.20 119.25 0.0M
2021-05-21 120.45 127.20 120.45 121.90 0.0M
2021-05-20 117.15 119.80 114.90 119.20 0.0M
2021-05-19 112.95 116.50 112.95 114.85 0.0M
2021-05-18 116.55 117.95 111.60 112.85 0.0M
2021-05-17 111.85 116.00 109.00 115.25 0.0M
2021-05-14 117.05 119.00 106.80 111.85 0.0M
2021-05-12 116.20 117.70 114.40 114.75 0.0M
2021-05-11 117.95 119.00 115.80 117.35 0.0M
2021-05-10 119.35 122.00 117.60 118.80 0.0M
2021-05-07 116.05 121.00 115.25 119.30 0.0M
2021-05-06 121.10 124.50 118.50 118.85 0.0M
2021-05-05 124.10 125.95 116.60 119.05 0.0M
2021-05-04 122.10 125.20 120.25 120.95 0.0M
2021-05-03 121.85 123.15 119.00 120.00 0.0M
2021-04-30 122.90 124.60 120.00 122.75 0.0M
2021-04-29 124.95 125.30 123.50 124.00 0.0M
2021-04-28 126.00 126.75 122.00 123.80 0.0M
2021-04-27 121.10 127.90 121.10 125.15 0.0M
2021-04-26 126.05 126.45 123.75 125.65 0.0M
2021-04-23 124.75 127.00 123.60 124.50 0.0M
2021-04-22 127.90 127.90 120.60 125.05 0.0M
2021-04-20 128.50 130.00 124.00 126.55 0.0M
2021-04-19 123.00 128.80 110.50 126.60 0.0M
2021-04-16 128.00 136.25 122.15 132.80 0.0M
2021-04-15 128.10 132.90 126.50 128.15 0.0M
2021-04-13 135.00 136.90 133.35 134.60 0.0M
2021-04-12 135.85 138.50 129.80 132.05 0.0M
2021-04-09 141.00 143.00 139.00 140.60 0.0M
2021-04-08 148.30 153.15 141.05 142.95 0.0M
2021-04-07 152.70 154.50 144.05 148.40 0.0M
2021-04-06 140.00 164.00 136.10 153.35 0.1M
2021-04-05 137.80 139.75 131.65 137.95 0.0M
2021-04-01 134.00 134.40 126.10 128.00 0.0M
2021-03-31 124.95 133.00 122.00 131.95 0.0M
2021-03-30 127.90 129.10 121.95 123.30 0.0M
2021-03-26 130.00 132.55 123.25 125.65 0.0M
2021-03-25 128.00 132.80 123.00 127.10 0.0M
2021-03-24 133.00 135.80 124.50 125.85 0.0M
2021-03-23 134.80 140.00 133.50 137.80 0.0M
2021-03-22 133.95 142.95 132.10 137.25 0.0M
2021-03-19 130.60 138.00 123.70 132.80 0.0M
2021-03-18 138.45 142.00 129.80 130.80 0.0M
2021-03-17 146.00 146.00 134.00 134.50 0.0M
2021-03-16 126.25 149.95 125.40 143.75 0.1M
2021-03-15 122.00 129.20 122.00 125.10 0.0M
2021-03-12 122.00 122.00 117.50 118.35 0.0M
2021-03-10 115.55 120.90 113.70 118.35 0.0M
2021-03-09 115.05 117.00 112.10 112.85 0.0M
2021-03-08 118.95 118.95 114.25 115.00 0.0M
2021-03-05 115.75 117.85 115.20 115.30 0.1M
2021-03-04 119.00 119.90 114.15 115.10 0.1M
2021-03-03 120.00 121.50 116.65 118.75 0.0M
2021-03-02 115.95 122.70 115.95 119.50 0.0M
2021-03-01 117.55 119.25 115.75 117.20 0.0M
2021-02-26 111.00 119.00 111.00 117.25 0.0M
2021-02-25 116.55 117.35 112.85 115.00 0.0M
2021-02-24 114.05 117.55 114.00 115.15 0.0M
2021-02-23 108.00 114.80 107.20 114.00 0.0M
2021-02-22 106.10 110.45 105.90 108.45 0.0M
2021-02-19 101.60 108.90 101.60 105.00 0.0M
2021-02-18 102.85 105.90 101.00 104.70 0.0M
2021-02-17 98.70 101.55 98.70 100.95 0.0M
2021-02-16 100.05 100.50 98.60 99.15 0.0M
2021-02-15 98.55 101.80 98.55 100.25 0.0M
2021-02-12 104.80 104.80 99.00 99.50 0.0M
2021-02-11 101.40 101.80 100.50 100.75 0.0M
2021-02-10 100.20 101.20 99.60 100.50 0.0M
2021-02-09 100.55 102.00 99.75 100.30 0.0M
2021-02-08 97.50 100.60 97.50 98.35 0.0M
2021-02-05 98.60 103.05 93.70 97.05 0.0M
2021-02-04 103.20 104.00 101.65 102.10 0.0M
2021-02-03 101.30 104.20 101.30 103.35 0.0M
2021-02-02 109.90 109.90 101.20 101.55 0.0M
2021-02-01 101.10 104.20 101.00 103.45 0.0M
2021-01-29 102.40 102.50 100.55 101.20 0.0M
2021-01-28 98.50 101.80 96.50 100.85 0.0M
2021-01-27 98.60 100.00 97.55 99.10 0.0M
2021-01-25 101.00 101.00 96.00 98.00 0.0M
2021-01-22 101.00 102.00 99.30 101.10 0.0M
2021-01-21 105.00 105.40 100.00 100.65 0.0M
2021-01-20 95.00 105.00 95.00 104.00 0.0M
2021-01-19 96.90 98.80 94.85 97.95 0.0M
2021-01-18 97.00 99.00 93.10 93.75 0.0M
2021-01-15 97.55 101.40 96.50 98.00 0.0M
2021-01-14 105.90 105.90 98.00 100.40 0.0M
2021-01-13 104.00 104.00 100.90 102.35 0.0M
2021-01-12 103.10 105.10 103.05 103.95 0.0M
2021-01-11 105.00 105.10 103.20 104.30 0.0M
2021-01-08 100.10 107.00 100.10 103.75 0.0M
2021-01-07 107.00 107.90 99.30 102.80 0.0M
2021-01-06 107.00 107.15 102.00 104.70 0.0M
2021-01-05 107.00 108.25 104.15 104.70 0.0M
2021-01-04 108.80 110.50 104.80 107.75 0.1M
2021-01-01 111.45 112.00 107.70 108.25 0.0M