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
2023-12-29 271.40 272.85 269.00 270.75 0.0M
2023-12-28 269.85 278.70 269.85 271.35 0.0M
2023-12-27 284.95 284.95 269.85 270.45 0.0M
2023-12-26 279.85 279.85 265.75 269.10 0.0M
2023-12-22 278.35 282.65 269.65 275.60 0.0M
2023-12-21 260.00 277.90 260.00 274.75 0.0M
2023-12-20 265.55 268.00 257.65 260.75 0.0M
2023-12-19 260.35 265.50 257.50 262.70 0.0M
2023-12-18 257.95 264.75 257.00 258.30 0.0M
2023-12-15 259.00 272.20 258.90 259.85 0.0M
2023-12-14 256.70 261.00 251.60 258.30 0.0M
2023-12-13 250.75 257.00 243.75 254.30 0.0M
2023-12-12 252.00 256.05 249.45 250.80 0.0M
2023-12-11 262.10 262.30 249.05 252.55 0.0M
2023-12-08 260.00 270.00 257.20 260.25 0.0M
2023-12-07 256.25 264.90 256.10 260.00 0.0M
2023-12-06 255.20 261.80 255.20 258.10 0.0M
2023-12-05 258.85 262.00 257.15 261.35 0.0M
2023-12-04 258.05 267.00 257.60 261.45 0.0M
2023-12-01 251.00 261.80 251.00 257.05 0.0M
2023-11-30 252.05 255.90 251.40 252.90 0.0M
2023-11-29 258.40 259.65 252.65 255.40 0.0M
2023-11-28 253.15 256.50 246.85 254.35 0.0M
2023-11-24 259.95 259.95 248.00 250.05 0.0M
2023-11-23 250.65 269.00 250.65 256.95 0.0M
2023-11-22 254.90 254.90 244.30 247.65 0.0M
2023-11-21 258.60 261.25 250.05 251.70 0.0M
2023-11-20 246.20 259.35 246.20 254.25 0.0M
2023-11-17 257.05 264.30 256.00 257.75 0.0M
2023-11-16 264.90 266.45 255.90 258.75 0.0M
2023-11-15 260.65 268.00 257.50 259.70 0.0M
2023-11-13 245.10 264.00 234.85 260.50 0.1M
2023-11-12 242.40 244.50 238.60 244.50 0.0M
2023-11-10 230.75 239.00 221.45 235.75 0.0M
2023-11-09 224.55 228.95 223.00 227.60 0.0M
2023-11-08 222.85 226.40 222.00 225.40 0.0M
2023-11-07 238.70 238.70 222.25 223.65 0.0M
2023-11-06 229.95 245.35 228.95 229.75 0.0M
2023-11-03 223.10 227.05 220.55 225.55 0.0M
2023-11-02 221.05 225.00 218.15 220.20 0.0M
2023-11-01 211.05 226.10 211.05 218.05 0.0M
2023-10-31 215.15 221.50 213.00 213.80 0.0M
2023-10-30 218.80 218.80 210.00 213.45 0.0M
2023-10-27 219.95 219.95 210.55 213.35 0.0M
2023-10-26 209.20 211.70 204.75 210.35 0.0M
2023-10-25 213.00 220.60 205.90 208.70 0.0M
2023-10-23 225.00 225.15 206.85 211.70 0.0M
2023-10-20 227.30 230.90 222.65 225.00 0.0M
2023-10-19 221.50 229.65 221.50 227.80 0.0M
2023-10-18 239.05 239.05 225.20 226.75 0.0M
2023-10-17 234.65 242.75 232.25 234.35 0.0M
2023-10-16 231.95 234.55 228.00 232.00 0.0M
2023-10-13 231.00 235.15 227.20 230.25 0.0M
2023-10-12 232.75 232.75 225.10 226.45 0.0M
2023-10-11 207.00 228.75 201.10 223.20 0.1M
2023-10-10 201.95 206.60 201.25 201.90 0.0M
2023-10-09 198.40 202.65 198.40 202.00 0.0M
2023-10-06 206.15 206.15 195.00 199.75 0.0M
2023-10-05 208.00 208.00 198.90 205.45 0.0M
2023-10-04 208.30 208.30 197.35 199.95 0.0M
2023-10-03 207.40 211.70 203.70 208.30 0.0M
2023-09-29 212.95 212.95 205.90 207.55 0.0M
2023-09-28 208.25 209.20 205.10 207.55 0.0M
2023-09-27 209.95 210.55 207.35 208.15 0.0M
2023-09-26 208.20 214.25 206.80 209.60 0.0M
2023-09-25 205.75 208.10 205.10 205.25 0.0M
2023-09-22 198.35 207.70 195.95 206.00 0.0M
2023-09-21 198.70 203.15 198.05 198.45 0.0M
2023-09-20 198.50 201.00 195.75 199.45 0.0M
2023-09-18 203.05 203.05 198.00 198.50 0.0M
2023-09-15 205.90 205.90 199.70 202.25 0.0M
2023-09-14 201.85 204.75 194.95 199.85 0.0M
2023-09-13 205.40 205.90 201.00 202.85 0.0M
2023-09-12 208.00 210.50 200.95 203.55 0.0M
2023-09-11 211.85 211.85 206.25 207.85 0.0M
2023-09-08 208.60 209.15 206.20 207.20 0.0M
2023-09-07 204.15 211.60 204.15 207.70 0.0M
2023-09-06 211.00 211.05 207.55 208.10 0.0M
2023-09-05 213.90 213.90 207.45 209.95 0.0M
2023-09-04 211.15 213.25 209.25 210.85 0.0M
2023-09-01 209.35 216.65 206.00 212.65 0.0M
2023-08-31 208.65 210.75 206.05 206.95 0.0M
2023-08-30 210.05 210.45 206.25 207.20 0.0M
2023-08-29 209.45 214.30 209.45 210.55 0.0M
2023-08-28 210.70 210.80 206.85 207.00 0.0M
2023-08-25 205.80 213.05 205.80 209.20 0.0M
2023-08-24 212.95 213.55 208.75 209.95 0.0M
2023-08-23 205.75 211.60 205.75 210.50 0.0M
2023-08-22 196.10 207.35 196.10 205.75 0.0M
2023-08-21 194.50 200.80 194.50 196.10 0.0M
2023-08-18 195.95 196.95 194.00 195.40 0.0M
2023-08-17 196.00 199.80 194.35 196.00 0.0M
2023-08-16 198.65 200.85 195.00 196.60 0.0M
2023-08-14 202.45 203.90 199.05 201.85 0.0M
2023-08-11 205.50 207.00 200.05 203.65 0.0M
2023-08-10 204.00 206.20 198.00 202.80 0.0M
2023-08-09 203.60 208.50 203.00 203.25 0.0M
2023-08-08 206.75 209.75 201.65 203.70 0.0M
2023-08-07 211.00 211.70 203.90 206.70 0.0M
2023-08-04 208.25 210.75 207.55 209.55 0.0M
2023-08-03 208.45 215.00 205.75 207.15 0.0M
2023-08-02 212.65 215.65 206.35 207.15 0.0M
2023-08-01 204.05 209.00 204.05 208.65 0.0M
2023-07-31 203.00 207.95 203.00 206.35 0.0M
2023-07-28 208.90 208.90 203.20 205.20 0.0M
2023-07-27 214.10 216.25 211.85 212.85 0.0M
2023-07-26 212.25 214.00 211.00 213.10 0.0M
2023-07-25 210.60 213.00 209.70 210.40 0.0M
2023-07-24 212.85 214.00 207.90 209.70 0.0M
2023-07-21 209.25 209.25 205.95 208.50 0.0M
2023-07-20 211.65 212.60 206.70 207.35 0.0M
2023-07-19 204.80 209.00 204.00 208.05 0.0M
2023-07-18 203.10 206.70 202.65 203.85 0.0M
2023-07-17 204.15 206.45 201.65 202.15 0.0M
2023-07-14 214.00 215.05 202.30 203.35 0.0M
2023-07-13 225.05 228.85 207.40 208.40 0.2M
2023-07-12 202.00 204.90 197.50 198.75 0.0M
2023-07-11 192.05 199.25 192.05 196.40 0.0M
2023-07-10 199.90 202.30 191.45 195.25 0.0M
2023-07-07 193.60 204.80 193.60 199.90 0.0M
2023-07-06 187.75 198.00 187.75 193.45 0.0M
2023-07-05 193.60 195.35 190.70 191.55 0.0M
2023-07-04 195.00 195.05 190.85 193.55 0.0M
2023-07-03 191.80 196.65 191.60 192.00 0.0M
2023-06-30 190.95 193.05 187.45 188.25 0.0M
2023-06-28 193.00 194.00 188.10 189.30 0.0M
2023-06-27 189.85 193.55 189.30 190.80 0.0M
2023-06-26 177.85 194.95 177.00 188.30 0.0M
2023-06-23 180.15 182.95 177.10 177.80 0.0M
2023-06-22 186.05 187.70 180.80 181.40 0.0M
2023-06-21 183.00 186.10 181.95 185.60 0.0M
2023-06-20 186.65 186.65 181.90 183.35 0.0M
2023-06-19 189.95 192.30 183.05 186.20 0.0M
2023-06-16 193.00 194.00 186.00 188.05 0.0M
2023-06-15 194.85 196.80 189.90 192.25 0.0M
2023-06-14 189.40 199.35 188.55 195.00 0.0M
2023-06-13 188.45 191.75 187.65 188.00 0.0M
2023-06-12 191.20 193.90 185.35 188.65 0.0M
2023-06-09 188.85 192.20 187.00 190.80 0.0M
2023-06-08 190.90 194.95 186.50 187.55 0.0M
2023-06-07 188.85 193.90 185.10 191.15 0.0M
2023-06-06 189.20 190.95 184.65 186.25 0.0M
2023-06-05 187.00 192.75 186.15 187.85 0.0M
2023-06-02 183.40 194.00 181.20 187.15 0.1M
2023-06-01 177.30 206.80 177.30 183.35 0.1M
2023-05-31 184.95 184.95 169.10 172.35 0.0M
2023-05-30 184.00 186.35 180.45 180.90 0.0M
2023-05-29 182.15 186.85 180.10 181.95 0.0M
2023-05-26 182.25 186.60 181.45 181.95 0.0M
2023-05-25 186.00 190.00 182.00 182.25 0.0M
2023-05-24 178.00 186.45 177.70 185.65 0.0M
2023-05-23 177.30 180.10 175.90 178.10 0.0M
2023-05-22 179.85 180.70 173.40 177.90 0.0M
2023-05-19 175.55 180.55 175.55 178.00 0.0M
2023-05-18 185.15 186.90 180.15 180.35 0.0M
2023-05-17 181.40 185.00 175.90 183.15 0.0M
2023-05-16 179.05 188.50 179.05 181.95 0.0M
2023-05-15 172.05 185.90 170.20 179.25 0.0M
2023-05-12 166.90 169.25 164.50 168.20 0.0M
2023-05-11 165.55 168.25 165.55 166.70 0.0M
2023-05-10 168.00 168.55 165.90 167.20 0.0M
2023-05-09 163.05 171.10 163.05 169.15 0.0M
2023-05-08 171.95 171.95 166.35 167.10 0.0M
2023-05-05 167.90 178.00 164.50 168.55 0.0M
2023-05-04 176.00 176.00 171.10 171.35 0.0M
2023-05-03 180.85 180.85 171.25 171.50 0.0M
2023-05-02 180.20 180.40 173.15 174.35 0.0M
2023-04-28 182.30 182.30 177.20 178.70 0.0M
2023-04-27 179.10 187.40 179.10 181.70 0.0M
2023-04-26 181.30 183.75 179.65 180.25 0.0M
2023-04-25 179.10 187.15 179.00 180.30 0.0M
2023-04-24 176.00 178.50 175.50 176.15 0.0M
2023-04-21 183.00 183.00 176.25 177.70 0.0M
2023-04-20 176.25 187.15 171.60 181.85 0.0M
2023-04-19 175.55 179.85 174.55 176.15 0.0M
2023-04-18 171.25 184.00 171.25 176.00 0.0M
2023-04-17 174.60 177.00 167.25 170.55 0.0M
2023-04-13 178.05 179.80 171.65 175.55 0.0M
2023-04-12 172.60 182.70 172.15 177.90 0.0M
2023-04-11 177.15 178.70 171.00 171.70 0.0M
2023-04-10 177.00 185.70 175.45 177.75 0.0M
2023-04-06 168.00 179.95 168.00 177.75 0.0M
2023-04-05 169.30 170.85 165.15 166.40 0.0M
2023-04-03 168.00 171.00 165.75 168.95 0.0M
2023-03-31 173.95 173.95 163.00 169.45 0.0M
2023-03-29 155.10 172.95 155.05 167.25 0.0M
2023-03-28 151.40 158.25 149.90 157.70 0.1M
2023-03-27 147.00 152.95 145.60 149.45 0.0M
2023-03-24 151.75 152.00 146.00 146.65 0.0M
2023-03-23 158.00 158.00 147.85 148.50 0.0M
2023-03-22 146.00 166.05 145.95 152.50 0.0M
2023-03-21 145.90 145.90 142.35 142.85 0.0M
2023-03-20 145.00 153.00 143.75 145.90 0.0M
2023-03-17 144.30 149.00 143.00 145.80 0.0M
2023-03-16 140.90 146.00 137.90 144.30 0.0M
2023-03-15 141.45 142.55 140.40 141.50 0.0M
2023-03-14 147.00 147.00 138.50 141.20 0.0M
2023-03-13 142.85 147.10 141.10 142.80 0.0M
2023-03-10 146.15 147.35 144.05 146.85 0.0M
2023-03-09 145.15 148.75 145.00 146.35 0.0M
2023-03-08 147.70 147.75 142.90 145.85 0.0M
2023-03-06 142.90 147.45 142.05 147.10 0.0M
2023-03-03 140.50 145.00 140.50 144.05 0.0M
2023-03-02 145.25 146.40 138.95 139.95 0.0M
2023-03-01 143.75 146.95 143.05 144.60 0.0M
2023-02-28 146.35 148.00 142.00 144.00 0.0M
2023-02-27 143.80 143.80 141.85 143.15 0.0M
2023-02-24 144.25 148.65 143.10 143.95 0.0M
2023-02-23 137.90 147.80 137.90 145.85 0.0M
2023-02-22 146.35 149.00 141.40 142.60 0.0M
2023-02-21 146.10 149.40 145.90 146.70 0.0M
2023-02-20 149.60 150.35 147.70 148.10 0.0M
2023-02-17 155.00 155.00 148.95 149.10 0.0M
2023-02-16 153.30 153.35 149.45 151.55 0.0M
2023-02-15 153.00 156.25 150.50 152.10 0.0M
2023-02-14 153.55 160.30 150.20 151.55 0.0M
2023-02-13 146.10 154.10 146.10 153.70 0.0M
2023-02-10 151.15 154.50 149.10 150.00 0.0M
2023-02-09 146.25 154.00 146.25 152.90 0.0M
2023-02-08 149.60 154.35 144.95 145.95 0.0M
2023-02-07 151.00 154.65 146.30 149.45 0.0M
2023-02-06 151.95 153.00 150.80 150.85 0.0M
2023-02-03 151.50 156.45 151.50 152.45 0.0M
2023-02-02 144.55 154.00 142.05 152.00 0.0M
2023-02-01 143.00 150.00 142.30 144.60 0.0M
2023-01-31 142.70 144.30 141.40 142.55 0.0M
2023-01-30 140.85 143.70 139.70 141.85 0.0M
2023-01-27 144.25 147.80 139.00 140.30 0.0M
2023-01-25 143.35 144.50 141.20 144.00 0.0M
2023-01-24 140.45 145.00 140.45 141.60 0.0M
2023-01-23 146.40 148.30 142.70 143.20 0.0M
2023-01-20 148.40 148.95 142.85 146.10 0.0M
2023-01-19 149.95 151.00 146.05 150.30 0.0M
2023-01-18 149.40 151.60 148.65 151.15 0.0M
2023-01-17 149.25 150.10 148.05 149.15 0.0M
2023-01-16 151.95 154.00 147.00 148.55 0.0M
2023-01-13 144.60 150.20 144.25 149.60 0.0M
2023-01-12 142.90 144.85 140.85 144.05 0.0M
2023-01-11 139.30 147.40 139.05 144.15 0.0M
2023-01-10 141.00 141.50 138.10 139.55 0.0M
2023-01-09 145.00 145.45 139.80 141.75 0.0M
2023-01-06 147.00 147.00 142.55 143.70 0.0M
2023-01-05 145.45 149.15 143.10 146.15 0.0M
2023-01-04 146.75 147.00 143.35 144.85 0.0M
2023-01-03 143.10 153.00 140.40 145.85 0.0M
2023-01-02 137.45 142.90 136.55 142.55 0.0M