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
2022-12-30 137.60 137.80 136.25 136.80 0.0M
2022-12-29 138.90 138.90 134.60 137.95 0.0M
2022-12-28 138.95 140.00 138.00 138.65 0.0M
2022-12-27 136.05 140.00 136.05 139.55 0.0M
2022-12-26 133.00 137.50 133.00 136.65 0.0M
2022-12-23 135.80 135.80 130.00 134.30 0.0M
2022-12-22 137.85 139.95 132.00 138.00 0.0M
2022-12-21 140.35 140.45 136.00 136.75 0.0M
2022-12-20 141.30 142.90 138.25 139.60 0.0M
2022-12-19 133.00 143.00 133.00 140.95 0.0M
2022-12-16 143.30 144.85 136.95 138.25 0.0M
2022-12-15 147.20 147.75 140.90 142.75 0.0M
2022-12-14 146.30 147.45 144.55 146.25 0.0M
2022-12-13 147.75 148.30 144.30 145.65 0.0M
2022-12-12 154.00 154.00 146.90 148.40 0.0M
2022-12-09 145.50 148.00 144.60 147.30 0.0M
2022-12-08 141.45 150.00 141.45 145.60 0.0M
2022-12-07 149.50 149.50 144.85 146.30 0.0M
2022-12-06 148.55 150.05 147.10 148.10 0.0M
2022-12-05 150.00 150.00 147.00 149.10 0.0M
2022-12-02 148.20 150.05 146.00 146.95 0.0M
2022-12-01 144.75 146.85 144.30 145.40 0.0M
2022-11-30 140.50 152.15 140.50 143.60 0.0M
2022-11-29 146.45 146.60 143.55 144.40 0.0M
2022-11-28 144.40 146.60 144.00 145.65 0.0M
2022-11-25 143.35 148.00 142.00 145.95 0.0M
2022-11-24 148.15 148.15 141.25 141.45 0.0M
2022-11-23 151.60 151.90 146.10 146.90 0.0M
2022-11-22 148.50 151.90 143.95 150.95 0.0M
2022-11-21 143.60 149.90 143.60 147.95 0.0M
2022-11-18 155.85 155.85 143.00 144.00 0.0M
2022-11-17 157.50 158.15 154.90 155.05 0.0M
2022-11-16 164.70 164.70 156.60 157.40 0.0M
2022-11-15 168.00 168.00 152.90 160.00 0.0M
2022-11-14 170.50 174.90 168.20 170.75 0.0M
2022-11-11 168.10 174.65 168.10 171.00 0.0M
2022-11-10 173.30 173.30 166.00 172.00 0.0M
2022-11-09 177.95 179.00 171.10 172.55 0.0M
2022-11-07 160.45 179.00 160.45 177.10 0.0M
2022-11-04 161.10 168.70 151.50 167.85 0.1M
2022-11-03 162.55 165.70 162.45 165.45 0.0M
2022-11-02 161.35 167.20 157.15 163.40 0.0M
2022-11-01 158.85 163.90 156.95 162.20 0.0M
2022-10-31 155.00 158.70 154.00 156.55 0.0M
2022-10-28 157.85 159.35 155.10 159.15 0.0M
2022-10-27 160.40 161.95 157.55 157.75 0.0M
2022-10-25 160.25 162.00 158.25 160.85 0.0M
2022-10-24 160.00 160.00 158.85 159.75 0.0M
2022-10-21 160.90 161.50 156.65 157.15 0.0M
2022-10-20 160.45 161.50 159.90 161.40 0.0M
2022-10-19 163.20 163.75 158.55 159.30 0.0M
2022-10-18 162.90 165.00 160.40 162.80 0.0M
2022-10-17 158.80 163.00 158.50 160.45 0.0M
2022-10-14 162.95 163.95 158.40 160.65 0.0M
2022-10-13 166.05 166.05 160.60 161.50 0.0M
2022-10-12 161.35 166.40 159.25 164.85 0.0M
2022-10-11 177.80 177.80 157.75 159.60 0.0M
2022-10-10 160.80 162.90 158.35 159.25 0.0M
2022-10-07 165.00 166.30 160.00 161.15 0.0M
2022-10-06 160.60 167.90 158.55 163.55 0.0M
2022-10-04 156.40 159.00 156.40 158.05 0.0M
2022-10-03 161.50 161.50 154.05 155.10 0.0M
2022-09-30 157.55 160.15 157.50 160.15 0.0M
2022-09-29 159.40 164.00 155.75 158.15 0.0M
2022-09-28 150.35 158.60 150.35 155.45 0.0M
2022-09-27 153.00 157.95 146.00 156.95 0.0M
2022-09-26 153.90 162.50 151.65 155.85 0.0M
2022-09-23 159.90 160.10 155.05 157.00 0.0M
2022-09-22 161.70 164.75 157.25 158.05 0.0M
2022-09-21 160.65 161.80 157.05 157.90 0.0M
2022-09-20 157.35 164.65 157.35 159.20 0.0M
2022-09-19 156.05 164.35 156.00 160.40 0.0M
2022-09-16 161.10 165.20 155.75 157.75 0.0M
2022-09-15 162.00 165.00 160.00 162.25 0.0M
2022-09-14 161.55 165.30 161.55 164.40 0.0M
2022-09-13 166.70 167.25 164.15 165.30 0.0M
2022-09-12 165.50 174.75 165.50 167.85 0.0M
2022-09-09 162.25 170.85 157.65 169.50 0.0M
2022-09-08 161.55 165.45 158.70 160.40 0.0M
2022-09-07 153.10 167.10 151.30 161.75 0.0M
2022-09-06 155.85 157.75 152.10 152.85 0.0M
2022-09-05 151.25 156.40 149.85 155.95 0.0M
2022-09-02 153.55 158.80 146.35 150.15 0.0M
2022-09-01 152.60 157.20 150.90 152.30 0.0M
2022-08-30 155.90 157.80 154.55 156.00 0.0M
2022-08-29 158.50 158.50 146.10 154.15 0.0M
2022-08-26 155.05 157.55 151.70 152.60 0.0M
2022-08-25 158.00 159.00 152.30 153.75 0.0M
2022-08-24 154.45 157.00 153.95 155.00 0.0M
2022-08-23 153.00 155.95 152.60 154.15 0.0M
2022-08-22 153.35 157.90 150.50 152.55 0.0M
2022-08-19 155.90 157.15 151.00 154.45 0.0M
2022-08-18 156.80 159.00 155.65 157.35 0.0M
2022-08-17 148.00 158.00 147.25 156.95 0.0M
2022-08-16 149.25 150.55 146.75 147.50 0.0M
2022-08-12 149.85 153.00 147.50 147.85 0.0M
2022-08-11 150.00 151.95 146.90 149.25 0.0M
2022-08-10 151.10 158.00 148.10 150.25 0.0M
2022-08-08 149.80 151.00 144.85 146.40 0.0M
2022-08-05 145.65 152.50 143.75 149.65 0.0M
2022-08-04 145.40 152.00 142.65 143.60 0.0M
2022-08-03 142.85 146.20 140.60 143.80 0.0M
2022-08-02 140.20 145.00 140.20 144.55 0.0M
2022-08-01 136.30 147.00 136.30 144.05 0.0M
2022-07-29 144.40 144.40 135.25 137.85 0.0M
2022-07-28 137.00 141.25 137.00 138.90 0.0M
2022-07-27 145.00 145.00 133.30 134.60 0.0M
2022-07-26 134.85 136.75 133.05 134.10 0.0M
2022-07-25 137.60 137.95 134.00 134.80 0.0M
2022-07-22 138.10 139.50 135.30 138.55 0.0M
2022-07-21 136.35 139.65 135.55 137.00 0.0M
2022-07-20 139.50 140.80 136.35 136.90 0.0M
2022-07-19 136.65 141.05 136.65 138.45 0.0M
2022-07-18 141.25 141.35 134.05 137.05 0.0M
2022-07-15 138.40 142.55 134.25 140.65 0.0M
2022-07-14 148.70 148.70 137.05 137.70 0.0M
2022-07-13 145.05 146.00 141.65 141.65 0.0M
2022-07-12 142.00 150.00 139.15 143.80 0.0M
2022-07-11 130.30 148.00 130.10 145.45 0.0M
2022-07-08 126.00 132.70 125.75 130.55 0.0M
2022-07-07 127.05 127.60 124.60 126.00 0.0M
2022-07-06 125.70 127.55 125.50 126.65 0.0M
2022-07-05 125.10 127.05 123.65 125.55 0.0M
2022-07-04 123.20 125.25 122.00 124.00 0.0M
2022-07-01 124.90 124.90 121.10 121.80 0.0M
2022-06-30 127.90 128.30 123.35 125.00 0.0M
2022-06-29 126.25 129.00 125.30 127.25 0.0M
2022-06-28 126.05 128.00 125.20 127.05 0.0M
2022-06-27 130.80 131.00 126.10 127.85 0.0M
2022-06-24 128.40 128.40 122.75 125.75 0.0M
2022-06-23 123.00 124.85 118.50 121.10 0.0M
2022-06-22 131.00 131.00 117.65 121.70 0.0M
2022-06-21 119.80 123.80 119.75 123.10 0.0M
2022-06-20 117.20 120.55 113.65 114.90 0.0M
2022-06-17 118.60 121.60 118.00 120.45 0.0M
2022-06-16 123.10 123.45 118.10 119.00 0.0M
2022-06-15 122.90 124.00 120.15 120.90 0.0M
2022-06-14 125.30 131.35 120.25 121.35 0.0M
2022-06-13 126.60 127.75 125.25 125.45 0.0M
2022-06-10 124.40 135.00 124.40 130.50 0.0M
2022-06-09 130.50 130.50 123.70 126.15 0.0M
2022-06-08 123.80 131.85 118.30 127.15 0.0M
2022-06-07 124.50 126.40 119.25 121.30 0.0M
2022-06-06 130.00 130.00 124.60 124.95 0.0M
2022-06-03 128.90 134.95 128.35 129.55 0.0M
2022-06-02 126.95 130.15 126.25 126.55 0.0M
2022-06-01 129.70 130.55 128.10 129.15 0.0M
2022-05-31 135.90 135.90 128.85 129.70 0.0M
2022-05-30 136.75 145.45 135.75 136.35 0.0M
2022-05-27 137.25 139.05 133.00 136.10 0.0M
2022-05-26 130.20 138.10 128.95 135.55 0.0M
2022-05-25 134.90 141.65 130.10 132.85 0.0M
2022-05-24 142.95 143.00 137.40 138.65 0.0M
2022-05-23 135.65 146.00 133.60 141.95 0.0M
2022-05-20 128.65 143.00 128.45 138.15 0.0M
2022-05-19 126.10 126.95 125.20 126.10 0.0M
2022-05-18 128.95 129.45 125.00 126.10 0.0M
2022-05-17 127.95 131.20 127.50 128.00 0.0M
2022-05-16 127.45 128.50 124.05 126.80 0.0M
2022-05-13 132.50 132.50 127.10 128.65 0.0M
2022-05-12 137.30 137.45 128.10 129.65 0.0M
2022-05-11 135.65 139.95 126.40 137.35 0.0M
2022-05-10 142.25 142.25 135.00 136.60 0.0M
2022-05-09 148.00 148.00 134.95 142.35 0.0M
2022-05-06 142.00 144.15 136.80 144.15 0.0M
2022-05-05 156.00 156.00 140.75 142.00 0.0M
2022-05-04 150.00 153.85 146.05 149.70 0.0M
2022-05-02 143.80 152.05 143.80 151.50 0.0M
2022-04-29 149.35 151.05 148.25 150.60 0.0M
2022-04-28 145.05 155.20 145.05 149.25 0.0M
2022-04-27 145.65 147.20 144.90 145.65 0.0M
2022-04-26 149.05 149.95 147.00 147.30 0.0M
2022-04-25 150.30 150.35 144.65 147.10 0.0M
2022-04-22 149.70 152.15 149.00 150.25 0.0M
2022-04-21 158.00 158.00 151.30 152.10 0.0M
2022-04-20 150.75 156.75 149.85 153.75 0.0M
2022-04-19 151.05 153.25 147.25 148.75 0.0M
2022-04-18 159.00 159.00 149.25 151.75 0.0M
2022-04-13 143.00 157.30 143.00 153.35 0.0M
2022-04-12 146.20 147.05 143.20 146.15 0.0M
2022-04-11 143.60 150.30 143.60 146.05 0.0M
2022-04-08 150.85 151.10 147.00 147.35 0.0M
2022-04-07 149.30 155.05 147.05 150.70 0.0M
2022-04-06 145.00 149.65 145.00 148.00 0.0M
2022-04-05 143.55 146.20 143.55 144.40 0.0M
2022-04-04 142.35 146.85 140.15 143.80 0.0M
2022-04-01 137.10 142.25 137.10 139.15 0.0M
2022-03-31 142.60 142.75 135.00 136.60 0.0M
2022-03-30 136.30 143.75 136.30 142.30 0.0M
2022-03-29 130.75 136.30 130.75 134.40 0.0M
2022-03-28 134.30 134.75 131.20 132.45 0.3M
2022-03-25 137.35 138.60 134.60 135.85 0.0M
2022-03-24 137.00 140.00 132.20 136.70 0.0M
2022-03-23 143.95 143.95 135.00 136.05 0.0M
2022-03-22 139.85 140.70 137.50 138.00 0.0M
2022-03-21 147.00 149.15 137.45 140.00 0.1M
2022-03-17 151.55 152.40 147.05 148.80 0.0M
2022-03-16 149.10 154.00 146.00 147.50 0.0M
2022-03-15 155.30 156.15 148.70 149.30 0.0M
2022-03-14 160.00 160.00 153.75 154.70 0.0M
2022-03-11 157.00 159.35 156.50 157.40 0.0M
2022-03-10 158.65 161.40 155.90 157.20 0.0M
2022-03-09 157.80 159.15 155.85 156.80 0.0M
2022-03-08 158.95 158.95 155.55 158.95 0.0M
2022-03-07 149.85 157.10 146.65 156.00 0.0M
2022-03-04 158.65 158.65 152.20 153.80 0.0M
2022-03-03 158.95 158.95 154.35 155.00 0.0M
2022-03-02 159.50 159.50 154.25 156.00 0.0M
2022-02-28 153.35 157.00 150.00 156.50 0.0M
2022-02-25 151.50 157.10 149.65 150.55 0.0M
2022-02-24 151.50 161.30 147.50 149.20 0.0M
2022-02-23 161.85 161.95 154.50 155.45 0.0M
2022-02-22 157.40 158.00 151.15 155.60 0.0M
2022-02-21 162.50 162.65 158.25 159.00 0.0M
2022-02-18 162.75 168.50 162.00 164.80 0.0M
2022-02-17 162.90 163.65 162.00 162.85 0.0M
2022-02-16 161.65 164.10 161.00 161.90 0.0M
2022-02-15 165.10 165.10 155.95 161.60 0.0M
2022-02-14 162.75 167.00 154.00 161.10 0.0M
2022-02-11 162.10 165.00 162.10 162.90 0.0M
2022-02-10 166.70 167.05 164.80 165.80 0.0M
2022-02-09 166.55 167.50 163.80 165.80 0.0M
2022-02-08 168.65 168.65 163.70 164.35 0.0M
2022-02-07 174.20 174.20 167.30 167.80 0.0M
2022-02-04 177.00 177.00 171.00 171.65 0.0M
2022-02-03 173.70 177.50 173.35 176.05 0.0M
2022-02-02 172.55 174.05 170.25 172.60 0.0M
2022-02-01 169.55 173.10 165.80 170.60 0.0M
2022-01-31 175.20 177.45 167.85 169.05 0.0M
2022-01-28 175.00 175.65 170.00 173.65 0.0M
2022-01-27 162.00 168.25 162.00 167.05 0.0M
2022-01-25 177.80 177.80 160.00 162.00 0.0M
2022-01-24 160.90 168.60 160.00 161.40 0.0M
2022-01-21 175.00 175.00 166.35 168.30 0.0M
2022-01-20 166.90 169.85 164.45 168.45 0.0M
2022-01-19 172.00 172.00 165.00 166.20 0.0M
2022-01-18 169.40 173.00 168.25 168.60 0.0M
2022-01-17 172.60 172.60 167.00 168.90 0.0M
2022-01-14 172.60 174.60 170.60 171.05 0.0M
2022-01-13 173.65 174.35 170.60 172.50 0.0M
2022-01-12 171.70 174.20 171.10 173.20 0.0M
2022-01-11 169.05 174.65 168.60 169.90 0.0M
2022-01-10 170.00 174.20 168.55 169.65 0.0M
2022-01-07 168.95 171.80 167.10 167.95 0.0M
2022-01-06 170.25 172.10 167.60 168.50 0.0M
2022-01-05 175.20 177.30 172.15 173.35 0.0M
2022-01-04 176.95 177.95 172.50 174.90 0.0M
2022-01-03 168.05 176.30 168.05 174.90 0.0M