Price Data Selection & Download
Ashiana Housing Share Price All Time Records & Statistics (Jun 2011 - Jul 2026)
3710 daily OHLCV records on NSE from June 2011 to July 2026. For live price, key ratios and fundamentals, see ASHIANA share price.
Share Price All Time High
₹469.00
June 20, 2024
NSE Exchange
Share Price All Time Low
₹22.31
June 29, 2011
NSE Exchange
Highest Volume Trading Day
9,237,782
December 20, 2017 • ₹179.05
NSE Exchange
Share Price History Data (Jun 2011 - Jul 2026)
ASHIANA daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹382.20 | ₹389.00 | ₹375.10 | ₹386.70 | 69,649 |
| 2026-07-23 | ₹380.90 | ₹387.95 | ₹376.30 | ₹379.25 | 79,755 |
| 2026-07-22 | ₹394.00 | ₹410.30 | ₹380.00 | ₹382.35 | 561,777 |
| 2026-07-21 | ₹378.90 | ₹435.90 | ₹377.30 | ₹395.30 | 7,376,140 |
| 2026-07-20 | ₹371.00 | ₹375.10 | ₹368.60 | ₹373.60 | 19,176 |
| 2026-07-17 | ₹375.15 | ₹376.55 | ₹370.55 | ₹374.80 | 20,071 |
| 2026-07-16 | ₹377.35 | ₹381.40 | ₹373.80 | ₹378.45 | 14,215 |
| 2026-07-15 | ₹379.90 | ₹383.95 | ₹377.05 | ₹377.35 | 15,767 |
| 2026-07-14 | ₹374.75 | ₹379.00 | ₹373.60 | ₹377.95 | 24,790 |
| 2026-07-13 | ₹369.95 | ₹389.25 | ₹368.55 | ₹376.00 | 72,483 |
| 2026-07-10 | ₹380.35 | ₹385.00 | ₹370.50 | ₹374.65 | 48,183 |
| 2026-07-09 | ₹370.40 | ₹380.95 | ₹370.40 | ₹373.80 | 35,782 |
| 2026-07-08 | ₹381.15 | ₹384.90 | ₹367.65 | ₹372.40 | 38,467 |
| 2026-07-07 | ₹380.30 | ₹382.20 | ₹372.15 | ₹379.30 | 38,197 |
| 2026-07-06 | ₹392.60 | ₹392.60 | ₹377.05 | ₹380.30 | 36,644 |
| 2026-07-03 | ₹387.20 | ₹396.30 | ₹382.35 | ₹389.90 | 76,942 |
| 2026-07-02 | ₹392.50 | ₹392.50 | ₹381.00 | ₹384.75 | 91,787 |
| 2026-07-01 | ₹397.90 | ₹406.00 | ₹391.45 | ₹396.05 | 160,017 |
| 2026-06-30 | ₹384.00 | ₹403.40 | ₹380.35 | ₹395.95 | 126,920 |
| 2026-06-29 | ₹385.05 | ₹389.95 | ₹380.65 | ₹386.60 | 40,295 |
| 2026-06-25 | ₹384.70 | ₹389.95 | ₹382.80 | ₹385.05 | 40,427 |
| 2026-06-24 | ₹380.15 | ₹390.25 | ₹379.20 | ₹382.35 | 48,838 |
| 2026-06-23 | ₹388.20 | ₹388.95 | ₹371.05 | ₹376.40 | 92,819 |
| 2026-06-22 | ₹387.70 | ₹405.00 | ₹386.20 | ₹388.20 | 58,932 |
| 2026-06-19 | ₹381.70 | ₹385.00 | ₹376.00 | ₹383.85 | 35,618 |
| 2026-06-18 | ₹384.80 | ₹388.35 | ₹376.00 | ₹379.60 | 59,701 |
| 2026-06-17 | ₹392.25 | ₹404.90 | ₹383.00 | ₹385.50 | 184,366 |
| 2026-06-16 | ₹364.45 | ₹393.95 | ₹364.45 | ₹389.10 | 259,051 |
| 2026-06-15 | ₹371.90 | ₹371.90 | ₹362.00 | ₹364.10 | 48,990 |
| 2026-06-12 | ₹365.00 | ₹365.40 | ₹355.05 | ₹359.95 | 42,470 |
| 2026-06-11 | ₹356.05 | ₹361.90 | ₹354.25 | ₹357.20 | 28,043 |
| 2026-06-10 | ₹365.80 | ₹367.60 | ₹350.35 | ₹355.70 | 60,469 |
| 2026-06-09 | ₹365.30 | ₹369.00 | ₹358.40 | ₹362.20 | 38,344 |
| 2026-06-08 | ₹354.10 | ₹378.05 | ₹352.80 | ₹359.45 | 211,318 |
| 2026-06-05 | ₹357.10 | ₹359.45 | ₹350.35 | ₹352.80 | 28,200 |
| 2026-06-04 | ₹355.05 | ₹359.40 | ₹353.25 | ₹355.80 | 22,956 |
| 2026-06-03 | ₹360.10 | ₹363.00 | ₹353.00 | ₹355.70 | 34,166 |
| 2026-06-02 | ₹355.70 | ₹370.35 | ₹352.85 | ₹362.35 | 39,773 |
| 2026-06-01 | ₹369.00 | ₹372.95 | ₹352.40 | ₹357.85 | 48,847 |
| 2026-05-29 | ₹367.20 | ₹373.00 | ₹336.00 | ₹364.40 | 529,136 |
| 2026-05-27 | ₹380.00 | ₹381.20 | ₹372.00 | ₹377.90 | 53,142 |
| 2026-05-26 | ₹377.50 | ₹382.00 | ₹372.60 | ₹377.15 | 47,586 |
| 2026-05-25 | ₹373.50 | ₹382.00 | ₹372.55 | ₹379.80 | 65,561 |
| 2026-05-22 | ₹379.10 | ₹383.90 | ₹370.35 | ₹373.05 | 42,055 |
| 2026-05-21 | ₹380.00 | ₹384.00 | ₹375.30 | ₹377.40 | 68,962 |
| 2026-05-20 | ₹365.40 | ₹384.80 | ₹356.50 | ₹378.70 | 124,763 |
| 2026-05-19 | ₹355.00 | ₹368.20 | ₹355.00 | ₹364.45 | 46,105 |
| 2026-05-18 | ₹356.10 | ₹358.60 | ₹345.10 | ₹356.25 | 47,443 |
| 2026-05-15 | ₹357.00 | ₹359.35 | ₹350.85 | ₹356.10 | 36,640 |
| 2026-05-14 | ₹371.45 | ₹376.55 | ₹354.10 | ₹356.90 | 48,298 |
| 2026-05-13 | ₹350.15 | ₹374.40 | ₹345.05 | ₹365.95 | 191,192 |
| 2026-05-12 | ₹361.00 | ₹372.00 | ₹346.50 | ₹349.85 | 55,420 |
| 2026-05-11 | ₹375.00 | ₹375.00 | ₹357.30 | ₹361.25 | 77,223 |
| 2026-05-08 | ₹380.80 | ₹389.40 | ₹370.95 | ₹375.00 | 205,468 |
| 2026-05-07 | ₹355.00 | ₹380.00 | ₹350.95 | ₹373.50 | 441,696 |
| 2026-05-06 | ₹345.50 | ₹349.45 | ₹342.10 | ₹344.05 | 26,651 |
| 2026-05-05 | ₹349.60 | ₹349.60 | ₹337.10 | ₹345.50 | 55,153 |
| 2026-05-04 | ₹342.65 | ₹350.00 | ₹342.45 | ₹348.20 | 53,886 |
| 2026-04-30 | ₹340.10 | ₹347.15 | ₹333.35 | ₹342.65 | 53,139 |
| 2026-04-29 | ₹339.90 | ₹342.95 | ₹339.05 | ₹340.10 | 26,581 |
| 2026-04-28 | ₹338.40 | ₹343.00 | ₹333.00 | ₹339.10 | 30,401 |
| 2026-04-27 | ₹334.70 | ₹339.55 | ₹326.95 | ₹335.60 | 50,321 |
| 2026-04-24 | ₹344.70 | ₹344.70 | ₹332.00 | ₹334.75 | 65,840 |
| 2026-04-23 | ₹336.35 | ₹347.20 | ₹336.35 | ₹339.70 | 59,494 |
| 2026-04-22 | ₹331.80 | ₹343.70 | ₹331.60 | ₹341.10 | 91,612 |
| 2026-04-21 | ₹330.00 | ₹335.50 | ₹330.00 | ₹333.65 | 29,780 |
| 2026-04-20 | ₹338.35 | ₹338.35 | ₹330.10 | ₹331.80 | 82,680 |
| 2026-04-17 | ₹337.15 | ₹337.95 | ₹331.85 | ₹336.45 | 54,065 |
| 2026-04-16 | ₹331.95 | ₹339.75 | ₹326.40 | ₹335.50 | 197,417 |
| 2026-04-15 | ₹325.00 | ₹329.00 | ₹321.60 | ₹327.70 | 76,109 |
| 2026-04-13 | ₹320.00 | ₹325.05 | ₹312.80 | ₹320.40 | 81,888 |
| 2026-04-10 | ₹327.00 | ₹332.00 | ₹320.05 | ₹324.20 | 283,874 |
| 2026-04-09 | ₹310.00 | ₹322.95 | ₹305.20 | ₹315.85 | 246,034 |
| 2026-04-08 | ₹335.00 | ₹352.95 | ₹300.85 | ₹310.70 | 2,241,229 |
| 2026-04-07 | ₹310.30 | ₹316.00 | ₹304.00 | ₹310.25 | 27,198 |
| 2026-04-06 | ₹301.00 | ₹308.15 | ₹301.00 | ₹305.70 | 25,017 |
| 2026-04-02 | ₹300.05 | ₹309.95 | ₹292.80 | ₹305.90 | 37,077 |
| 2026-04-01 | ₹285.05 | ₹305.00 | ₹285.05 | ₹300.05 | 49,405 |
| 2026-03-30 | ₹285.35 | ₹289.30 | ₹276.70 | ₹279.70 | 67,424 |
| 2026-03-27 | ₹297.00 | ₹298.00 | ₹286.60 | ₹289.30 | 58,743 |
| 2026-03-25 | ₹300.05 | ₹304.55 | ₹298.00 | ₹299.40 | 28,624 |
| 2026-03-24 | ₹298.50 | ₹305.45 | ₹290.30 | ₹300.20 | 46,494 |
| 2026-03-23 | ₹298.95 | ₹305.45 | ₹292.00 | ₹294.35 | 109,162 |
| 2026-03-20 | ₹305.65 | ₹310.20 | ₹300.45 | ₹303.50 | 33,664 |
| 2026-03-19 | ₹306.20 | ₹312.00 | ₹298.50 | ₹301.20 | 56,657 |
| 2026-03-18 | ₹308.55 | ₹318.00 | ₹305.70 | ₹308.95 | 75,131 |
| 2026-03-17 | ₹309.90 | ₹310.80 | ₹305.10 | ₹308.60 | 17,535 |
| 2026-03-16 | ₹300.00 | ₹309.75 | ₹296.00 | ₹307.95 | 45,311 |
| 2026-03-13 | ₹312.85 | ₹312.85 | ₹298.00 | ₹301.10 | 35,631 |
| 2026-03-12 | ₹308.90 | ₹318.40 | ₹303.70 | ₹314.10 | 35,344 |
| 2026-03-11 | ₹305.35 | ₹315.10 | ₹304.70 | ₹310.45 | 38,394 |
| 2026-03-10 | ₹301.60 | ₹309.40 | ₹300.75 | ₹302.80 | 35,189 |
| 2026-03-09 | ₹305.60 | ₹307.65 | ₹292.00 | ₹304.85 | 41,290 |
| 2026-03-06 | ₹309.05 | ₹320.00 | ₹304.00 | ₹307.00 | 79,078 |
| 2026-03-05 | ₹312.25 | ₹316.00 | ₹308.10 | ₹312.15 | 32,534 |
| 2026-03-04 | ₹316.00 | ₹322.00 | ₹311.00 | ₹312.25 | 52,711 |
| 2026-03-02 | ₹308.00 | ₹326.95 | ₹305.00 | ₹323.20 | 67,230 |
| 2026-02-27 | ₹322.00 | ₹328.40 | ₹321.95 | ₹324.30 | 25,429 |
| 2026-02-26 | ₹324.35 | ₹330.70 | ₹321.15 | ₹325.50 | 91,292 |
| 2026-02-25 | ₹324.00 | ₹332.40 | ₹319.00 | ₹322.80 | 54,143 |
| 2026-02-24 | ₹327.00 | ₹327.00 | ₹322.10 | ₹324.80 | 42,479 |
| 2026-02-23 | ₹328.10 | ₹328.40 | ₹319.25 | ₹325.15 | 44,343 |
| 2026-02-20 | ₹331.00 | ₹331.60 | ₹325.00 | ₹326.00 | 56,719 |
| 2026-02-19 | ₹329.70 | ₹340.55 | ₹329.00 | ₹332.25 | 75,445 |
| 2026-02-18 | ₹332.25 | ₹344.65 | ₹329.00 | ₹329.70 | 106,261 |
| 2026-02-17 | ₹333.00 | ₹337.85 | ₹322.00 | ₹331.20 | 118,606 |
| 2026-02-16 | ₹347.95 | ₹348.75 | ₹331.35 | ₹334.40 | 170,666 |
| 2026-02-13 | ₹337.70 | ₹356.00 | ₹333.00 | ₹347.95 | 403,646 |
| 2026-02-12 | ₹345.00 | ₹362.75 | ₹338.05 | ₹342.85 | 1,339,029 |
| 2026-02-11 | ₹340.00 | ₹357.00 | ₹332.10 | ₹344.05 | 8,126,465 |
| 2026-02-10 | ₹307.00 | ₹307.00 | ₹300.00 | ₹301.85 | 42,769 |
| 2026-02-09 | ₹297.20 | ₹309.00 | ₹297.20 | ₹305.85 | 93,687 |
| 2026-02-06 | ₹295.40 | ₹301.30 | ₹294.25 | ₹300.25 | 27,491 |
| 2026-02-05 | ₹298.20 | ₹302.45 | ₹293.10 | ₹296.00 | 98,721 |
| 2026-02-04 | ₹291.40 | ₹305.00 | ₹291.05 | ₹302.75 | 63,105 |
| 2026-02-03 | ₹295.00 | ₹297.00 | ₹289.85 | ₹292.85 | 27,543 |
| 2026-02-02 | ₹287.00 | ₹292.00 | ₹283.05 | ₹291.00 | 79,684 |
| 2026-02-01 | ₹293.00 | ₹295.00 | ₹282.00 | ₹286.25 | 21,092 |
| 2026-01-30 | ₹282.00 | ₹298.40 | ₹282.00 | ₹295.50 | 62,206 |
| 2026-01-29 | ₹281.75 | ₹289.40 | ₹281.40 | ₹285.35 | 52,971 |
| 2026-01-28 | ₹280.20 | ₹287.10 | ₹280.20 | ₹283.65 | 57,185 |
| 2026-01-27 | ₹284.35 | ₹288.30 | ₹277.00 | ₹279.90 | 119,258 |
| 2026-01-23 | ₹291.95 | ₹294.20 | ₹280.05 | ₹284.35 | 85,692 |
| 2026-01-22 | ₹299.00 | ₹300.55 | ₹290.35 | ₹291.95 | 41,813 |
| 2026-01-21 | ₹290.20 | ₹301.00 | ₹290.10 | ₹299.90 | 54,870 |
| 2026-01-20 | ₹294.70 | ₹298.80 | ₹289.00 | ₹292.40 | 50,285 |
| 2026-01-19 | ₹294.75 | ₹304.00 | ₹293.05 | ₹294.40 | 77,154 |
| 2026-01-16 | ₹290.30 | ₹295.40 | ₹290.00 | ₹294.75 | 25,233 |
| 2026-01-14 | ₹287.25 | ₹293.20 | ₹287.05 | ₹290.35 | 25,466 |
| 2026-01-13 | ₹282.50 | ₹292.90 | ₹281.80 | ₹291.50 | 45,055 |
| 2026-01-12 | ₹283.00 | ₹285.45 | ₹272.25 | ₹282.40 | 64,189 |
| 2026-01-09 | ₹285.40 | ₹289.00 | ₹280.65 | ₹286.40 | 35,059 |
| 2026-01-08 | ₹282.65 | ₹285.90 | ₹280.00 | ₹284.45 | 26,022 |
| 2026-01-07 | ₹282.25 | ₹286.50 | ₹280.10 | ₹284.65 | 22,150 |
| 2026-01-06 | ₹282.70 | ₹289.85 | ₹281.15 | ₹283.35 | 16,998 |
| 2026-01-05 | ₹283.00 | ₹287.10 | ₹280.05 | ₹282.70 | 26,140 |
| 2026-01-02 | ₹284.40 | ₹289.10 | ₹282.20 | ₹286.00 | 17,502 |
| 2026-01-01 | ₹290.85 | ₹290.85 | ₹280.35 | ₹283.05 | 39,696 |
Ashiana Housing Share Price Performance Analysis (Jun 2011 - Jul 2026)
ASHIANA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+36.62%
₹283.05 → ₹386.70
Year to Date
Price Volatility
10.51%
Low Volatility
Year to Date
Average Daily Volume
212,794
Year to Date Average
NSE Exchange
Ashiana Housing Share Price History – Frequently Asked Questions
Common questions about ASHIANA historical data and records. Examine ASHIANA quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Ashiana Housing (ASHIANA)?
The all-time high share price of Ashiana Housing was ₹469.0 recorded on June 20, 2024 on the NSE exchange.
What is the all-time low share price of Ashiana Housing (ASHIANA)?
The all-time low share price of Ashiana Housing was ₹22.31 recorded on June 29, 2011 on the NSE exchange.
How can I download ASHIANA historical share price data?
You can download Ashiana Housing historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ASHIANA shares?
The highest trading volume day for Ashiana Housing was 9,237,782 shares traded on December 20, 2017 on the NSE exchange, with share price at ₹179.05.