Price Data Selection & Download
Ashoka Buildcon Share Price All Time Records & Statistics (Oct 2010 - Sep 2026)
3926 daily OHLCV records on NSE from Oct. 2010 to Sept. 2026. Analyse ASHOKA shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹319.00
December 31, 2024
NSE Exchange
Share Price All Time Low
₹27.70
August 06, 2013
NSE Exchange
Highest Volume Trading Day
98,468,036
August 31, 2026 • ₹120.29
NSE Exchange
Share Price History Data (Oct 2010 - Sep 2026)
ASHOKA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹108.80 | ₹114.54 | ₹108.20 | ₹113.43 | 780,308 |
| 2026-09-17 | ₹108.50 | ₹109.87 | ₹108.10 | ₹108.80 | 515,340 |
| 2026-09-16 | ₹111.37 | ₹111.67 | ₹107.37 | ₹108.76 | 768,105 |
| 2026-09-15 | ₹114.32 | ₹114.32 | ₹110.90 | ₹111.37 | 542,158 |
| 2026-09-11 | ₹112.00 | ₹114.24 | ₹111.15 | ₹113.86 | 682,933 |
| 2026-09-10 | ₹114.25 | ₹114.50 | ₹112.85 | ₹113.53 | 492,184 |
| 2026-09-09 | ₹113.60 | ₹114.09 | ₹113.25 | ₹113.58 | 473,674 |
| 2026-09-08 | ₹115.46 | ₹115.60 | ₹113.56 | ₹114.27 | 633,887 |
| 2026-09-07 | ₹115.60 | ₹117.29 | ₹114.52 | ₹115.50 | 581,090 |
| 2026-09-04 | ₹117.25 | ₹118.18 | ₹115.00 | ₹115.55 | 998,292 |
| 2026-09-03 | ₹117.39 | ₹118.44 | ₹116.15 | ₹117.32 | 964,821 |
| 2026-09-02 | ₹119.71 | ₹120.00 | ₹116.49 | ₹117.39 | 2,169,165 |
| 2026-09-01 | ₹121.49 | ₹124.75 | ₹119.51 | ₹121.75 | 9,607,922 |
| 2026-08-31 | ₹117.70 | ₹129.00 | ₹116.91 | ₹120.29 | 98,468,036 |
| 2026-08-28 | ₹113.01 | ₹113.40 | ₹112.32 | ₹112.65 | 294,687 |
| 2026-08-27 | ₹113.70 | ₹114.86 | ₹112.80 | ₹113.05 | 305,638 |
| 2026-08-26 | ₹115.00 | ₹115.39 | ₹113.50 | ₹114.07 | 339,117 |
| 2026-08-25 | ₹113.20 | ₹114.50 | ₹112.53 | ₹114.01 | 507,744 |
| 2026-08-24 | ₹114.83 | ₹116.59 | ₹112.31 | ₹113.22 | 737,876 |
| 2026-08-21 | ₹112.15 | ₹114.90 | ₹111.87 | ₹114.22 | 692,963 |
| 2026-08-20 | ₹112.48 | ₹112.95 | ₹111.48 | ₹112.07 | 498,871 |
| 2026-08-19 | ₹111.70 | ₹112.68 | ₹111.30 | ₹111.60 | 287,864 |
| 2026-08-18 | ₹113.00 | ₹113.00 | ₹111.50 | ₹111.83 | 355,486 |
| 2026-08-17 | ₹112.04 | ₹113.67 | ₹111.00 | ₹113.27 | 570,487 |
| 2026-08-14 | ₹113.00 | ₹114.45 | ₹112.11 | ₹112.39 | 720,685 |
| 2026-08-13 | ₹113.12 | ₹113.40 | ₹111.65 | ₹112.43 | 833,495 |
| 2026-08-12 | ₹116.45 | ₹116.50 | ₹113.00 | ₹113.90 | 1,312,834 |
| 2026-08-11 | ₹118.00 | ₹119.57 | ₹116.70 | ₹116.99 | 827,986 |
| 2026-08-10 | ₹118.79 | ₹118.79 | ₹117.50 | ₹117.98 | 532,277 |
| 2026-08-07 | ₹119.89 | ₹120.33 | ₹118.00 | ₹118.33 | 694,502 |
| 2026-08-06 | ₹120.90 | ₹120.90 | ₹119.60 | ₹119.83 | 542,817 |
| 2026-08-05 | ₹121.00 | ₹122.80 | ₹119.50 | ₹119.89 | 979,516 |
| 2026-08-04 | ₹121.30 | ₹122.30 | ₹119.73 | ₹120.33 | 927,088 |
| 2026-08-03 | ₹121.92 | ₹122.68 | ₹120.80 | ₹121.12 | 960,055 |
| 2026-07-31 | ₹123.23 | ₹124.09 | ₹120.35 | ₹121.09 | 689,411 |
| 2026-07-30 | ₹123.48 | ₹124.04 | ₹122.20 | ₹123.23 | 391,194 |
| 2026-07-29 | ₹123.00 | ₹124.35 | ₹122.28 | ₹123.67 | 345,725 |
| 2026-07-28 | ₹124.20 | ₹124.21 | ₹122.20 | ₹122.73 | 283,966 |
| 2026-07-27 | ₹123.00 | ₹124.35 | ₹121.68 | ₹124.13 | 680,173 |
| 2026-07-24 | ₹120.02 | ₹121.32 | ₹119.25 | ₹120.87 | 534,290 |
| 2026-07-23 | ₹121.40 | ₹122.23 | ₹119.55 | ₹120.89 | 676,701 |
| 2026-07-22 | ₹124.05 | ₹124.11 | ₹121.67 | ₹122.45 | 482,756 |
| 2026-07-21 | ₹123.00 | ₹124.90 | ₹123.00 | ₹124.39 | 495,873 |
| 2026-07-20 | ₹124.00 | ₹125.33 | ₹122.42 | ₹123.59 | 627,279 |
| 2026-07-17 | ₹126.15 | ₹126.74 | ₹123.60 | ₹123.93 | 605,577 |
| 2026-07-16 | ₹128.21 | ₹128.60 | ₹126.50 | ₹126.75 | 388,710 |
| 2026-07-15 | ₹128.55 | ₹129.10 | ₹127.32 | ₹128.22 | 480,010 |
| 2026-07-14 | ₹131.52 | ₹131.95 | ₹128.00 | ₹128.46 | 625,254 |
| 2026-07-13 | ₹130.20 | ₹133.00 | ₹129.00 | ₹132.16 | 748,103 |
| 2026-07-10 | ₹127.26 | ₹133.10 | ₹127.26 | ₹131.59 | 954,063 |
| 2026-07-09 | ₹126.00 | ₹127.56 | ₹124.60 | ₹127.19 | 446,229 |
| 2026-07-08 | ₹127.22 | ₹127.83 | ₹124.00 | ₹125.98 | 746,480 |
| 2026-07-07 | ₹130.95 | ₹131.30 | ₹128.00 | ₹128.67 | 657,740 |
| 2026-07-06 | ₹132.05 | ₹132.10 | ₹130.13 | ₹130.95 | 477,053 |
| 2026-07-03 | ₹132.69 | ₹133.39 | ₹131.56 | ₹132.05 | 457,825 |
| 2026-07-02 | ₹132.53 | ₹133.20 | ₹131.80 | ₹132.37 | 487,891 |
| 2026-07-01 | ₹130.85 | ₹133.29 | ₹130.80 | ₹132.11 | 654,739 |
| 2026-06-30 | ₹132.70 | ₹132.90 | ₹129.73 | ₹130.56 | 711,049 |
| 2026-06-29 | ₹133.93 | ₹136.88 | ₹130.35 | ₹132.18 | 2,351,699 |
| 2026-06-25 | ₹134.82 | ₹135.79 | ₹130.50 | ₹131.03 | 711,818 |
| 2026-06-24 | ₹134.20 | ₹135.20 | ₹133.11 | ₹134.41 | 633,192 |
| 2026-06-23 | ₹136.00 | ₹139.79 | ₹133.51 | ₹134.48 | 1,810,058 |
| 2026-06-22 | ₹136.60 | ₹137.24 | ₹134.31 | ₹135.53 | 1,102,080 |
| 2026-06-19 | ₹131.50 | ₹136.70 | ₹130.06 | ₹135.16 | 1,386,232 |
| 2026-06-18 | ₹130.69 | ₹134.29 | ₹130.50 | ₹131.75 | 1,306,749 |
| 2026-06-17 | ₹133.00 | ₹133.40 | ₹130.02 | ₹130.69 | 1,304,453 |
| 2026-06-16 | ₹132.49 | ₹133.92 | ₹131.60 | ₹132.61 | 2,093,980 |
| 2026-06-15 | ₹128.00 | ₹140.13 | ₹127.85 | ₹132.49 | 38,723,490 |
| 2026-06-12 | ₹117.00 | ₹124.00 | ₹116.87 | ₹123.06 | 1,136,082 |
| 2026-06-11 | ₹116.05 | ₹116.94 | ₹114.46 | ₹115.15 | 566,556 |
| 2026-06-10 | ₹121.18 | ₹121.85 | ₹117.50 | ₹117.81 | 513,607 |
| 2026-06-09 | ₹118.40 | ₹121.89 | ₹117.78 | ₹121.18 | 709,588 |
| 2026-06-08 | ₹122.00 | ₹122.00 | ₹116.92 | ₹118.29 | 915,135 |
| 2026-06-05 | ₹122.97 | ₹124.12 | ₹121.65 | ₹122.36 | 715,476 |
| 2026-06-04 | ₹122.61 | ₹124.85 | ₹122.61 | ₹122.89 | 547,811 |
| 2026-06-03 | ₹124.01 | ₹124.85 | ₹122.05 | ₹123.90 | 527,988 |
| 2026-06-02 | ₹121.00 | ₹125.35 | ₹119.50 | ₹124.23 | 718,290 |
| 2026-06-01 | ₹122.80 | ₹124.70 | ₹121.41 | ₹121.83 | 556,055 |
| 2026-05-29 | ₹124.00 | ₹125.20 | ₹122.00 | ₹122.39 | 874,353 |
| 2026-05-27 | ₹124.05 | ₹125.99 | ₹123.43 | ₹123.69 | 624,750 |
| 2026-05-26 | ₹122.98 | ₹127.00 | ₹122.60 | ₹124.02 | 956,129 |
| 2026-05-25 | ₹124.19 | ₹125.40 | ₹122.96 | ₹123.27 | 1,287,223 |
| 2026-05-22 | ₹124.68 | ₹125.99 | ₹122.80 | ₹123.44 | 1,531,298 |
| 2026-05-21 | ₹127.60 | ₹130.95 | ₹127.12 | ₹128.44 | 826,256 |
| 2026-05-20 | ₹122.84 | ₹126.80 | ₹122.26 | ₹126.48 | 596,263 |
| 2026-05-19 | ₹125.33 | ₹126.30 | ₹124.00 | ₹124.27 | 680,183 |
| 2026-05-18 | ₹126.00 | ₹126.64 | ₹122.20 | ₹125.09 | 995,383 |
| 2026-05-15 | ₹129.40 | ₹130.80 | ₹127.61 | ₹128.09 | 633,330 |
| 2026-05-14 | ₹128.50 | ₹130.76 | ₹127.00 | ₹129.40 | 783,744 |
| 2026-05-13 | ₹126.55 | ₹130.29 | ₹126.40 | ₹128.06 | 989,929 |
| 2026-05-12 | ₹132.00 | ₹133.40 | ₹126.37 | ₹127.23 | 1,021,937 |
| 2026-05-11 | ₹135.02 | ₹135.70 | ₹132.60 | ₹133.19 | 796,482 |
| 2026-05-08 | ₹140.61 | ₹141.19 | ₹136.53 | ₹137.21 | 1,101,598 |
| 2026-05-07 | ₹139.00 | ₹141.19 | ₹137.28 | ₹140.05 | 1,290,807 |
| 2026-05-06 | ₹134.89 | ₹138.50 | ₹134.12 | ₹138.02 | 1,245,664 |
| 2026-05-05 | ₹135.49 | ₹137.00 | ₹133.20 | ₹134.42 | 772,589 |
| 2026-05-04 | ₹135.68 | ₹136.65 | ₹132.80 | ₹135.81 | 1,143,724 |
| 2026-04-30 | ₹134.00 | ₹135.93 | ₹132.60 | ₹134.25 | 844,894 |
| 2026-04-29 | ₹138.26 | ₹140.56 | ₹133.89 | ₹134.70 | 1,853,093 |
| 2026-04-28 | ₹136.85 | ₹139.29 | ₹135.84 | ₹136.90 | 1,038,490 |
| 2026-04-27 | ₹134.00 | ₹139.49 | ₹134.00 | ₹136.79 | 1,530,489 |
| 2026-04-24 | ₹135.95 | ₹136.80 | ₹132.05 | ₹133.05 | 2,543,860 |
| 2026-04-23 | ₹137.30 | ₹137.30 | ₹134.80 | ₹135.87 | 1,121,879 |
| 2026-04-22 | ₹135.41 | ₹138.50 | ₹135.15 | ₹137.63 | 1,145,878 |
| 2026-04-21 | ₹133.50 | ₹137.89 | ₹133.20 | ₹136.29 | 1,374,589 |
| 2026-04-20 | ₹140.00 | ₹140.00 | ₹133.15 | ₹134.16 | 1,554,683 |
| 2026-04-17 | ₹137.75 | ₹139.62 | ₹136.72 | ₹138.82 | 1,713,713 |
| 2026-04-16 | ₹137.70 | ₹139.86 | ₹133.72 | ₹137.74 | 3,116,111 |
| 2026-04-15 | ₹126.00 | ₹137.43 | ₹125.34 | ₹135.57 | 7,054,659 |
| 2026-04-13 | ₹121.20 | ₹123.89 | ₹118.62 | ₹122.33 | 1,128,804 |
| 2026-04-10 | ₹122.30 | ₹126.09 | ₹121.01 | ₹124.87 | 1,303,595 |
| 2026-04-09 | ₹121.41 | ₹125.80 | ₹119.60 | ₹121.33 | 1,581,342 |
| 2026-04-08 | ₹119.00 | ₹122.50 | ₹117.01 | ₹121.82 | 2,296,895 |
| 2026-04-07 | ₹112.00 | ₹114.88 | ₹110.88 | ₹112.46 | 1,178,233 |
| 2026-04-06 | ₹112.80 | ₹113.60 | ₹108.65 | ₹112.97 | 1,136,910 |
| 2026-04-02 | ₹106.40 | ₹112.95 | ₹105.31 | ₹111.92 | 1,446,692 |
| 2026-04-01 | ₹106.42 | ₹111.14 | ₹105.34 | ₹110.74 | 1,268,122 |
| 2026-03-30 | ₹107.20 | ₹108.66 | ₹101.00 | ₹102.13 | 2,800,306 |
| 2026-03-27 | ₹114.32 | ₹114.32 | ₹108.90 | ₹109.26 | 2,196,275 |
| 2026-03-25 | ₹111.70 | ₹116.16 | ₹111.45 | ₹114.90 | 1,701,361 |
| 2026-03-24 | ₹110.00 | ₹111.41 | ₹107.59 | ₹110.56 | 1,534,799 |
| 2026-03-23 | ₹112.00 | ₹112.00 | ₹105.50 | ₹106.30 | 1,442,744 |
| 2026-03-20 | ₹113.69 | ₹115.30 | ₹113.03 | ₹113.73 | 1,235,014 |
| 2026-03-19 | ₹115.54 | ₹115.63 | ₹112.70 | ₹112.94 | 956,505 |
| 2026-03-18 | ₹112.50 | ₹118.79 | ₹112.44 | ₹117.34 | 1,652,503 |
| 2026-03-17 | ₹114.27 | ₹114.28 | ₹111.20 | ₹112.50 | 1,716,283 |
| 2026-03-16 | ₹116.64 | ₹116.64 | ₹112.20 | ₹114.27 | 1,475,774 |
| 2026-03-13 | ₹120.21 | ₹120.22 | ₹115.50 | ₹115.92 | 1,209,219 |
| 2026-03-12 | ₹120.00 | ₹123.54 | ₹117.05 | ₹121.05 | 1,386,746 |
| 2026-03-11 | ₹121.00 | ₹126.32 | ₹120.05 | ₹120.79 | 1,871,589 |
| 2026-03-10 | ₹120.38 | ₹120.50 | ₹117.02 | ₹120.05 | 1,069,707 |
| 2026-03-09 | ₹117.81 | ₹119.00 | ₹114.35 | ₹117.39 | 1,194,332 |
| 2026-03-06 | ₹122.21 | ₹124.38 | ₹120.20 | ₹120.45 | 1,009,869 |
| 2026-03-05 | ₹124.99 | ₹125.53 | ₹120.20 | ₹122.37 | 1,396,983 |
| 2026-03-04 | ₹127.51 | ₹127.51 | ₹123.00 | ₹124.05 | 1,649,431 |
| 2026-03-02 | ₹124.47 | ₹130.96 | ₹123.86 | ₹128.67 | 1,556,648 |
| 2026-02-27 | ₹138.71 | ₹138.72 | ₹128.00 | ₹130.02 | 5,500,464 |
| 2026-02-26 | ₹138.00 | ₹141.85 | ₹136.52 | ₹138.71 | 980,634 |
| 2026-02-25 | ₹141.05 | ₹141.50 | ₹136.80 | ₹137.80 | 1,054,025 |
| 2026-02-24 | ₹142.50 | ₹142.85 | ₹140.10 | ₹140.36 | 872,406 |
| 2026-02-23 | ₹146.50 | ₹150.89 | ₹143.05 | ₹143.60 | 2,021,184 |
| 2026-02-20 | ₹147.59 | ₹147.59 | ₹142.20 | ₹142.91 | 916,028 |
| 2026-02-19 | ₹149.96 | ₹150.09 | ₹146.40 | ₹146.65 | 719,285 |
| 2026-02-18 | ₹149.96 | ₹154.00 | ₹149.05 | ₹149.66 | 839,825 |
| 2026-02-17 | ₹149.21 | ₹150.80 | ₹147.05 | ₹149.96 | 964,794 |
| 2026-02-16 | ₹152.98 | ₹152.98 | ₹146.50 | ₹148.48 | 1,261,790 |
| 2026-02-13 | ₹155.90 | ₹155.90 | ₹150.44 | ₹151.61 | 946,940 |
| 2026-02-12 | ₹158.50 | ₹160.90 | ₹156.00 | ₹158.20 | 549,622 |
| 2026-02-11 | ₹163.89 | ₹164.05 | ₹159.40 | ₹160.21 | 517,907 |
| 2026-02-10 | ₹165.10 | ₹166.96 | ₹163.17 | ₹163.69 | 591,931 |
| 2026-02-09 | ₹156.54 | ₹165.88 | ₹155.07 | ₹163.97 | 1,649,575 |
| 2026-02-06 | ₹152.10 | ₹159.03 | ₹149.49 | ₹155.18 | 1,129,502 |
| 2026-02-05 | ₹155.80 | ₹155.90 | ₹151.84 | ₹152.68 | 489,103 |
| 2026-02-04 | ₹152.00 | ₹155.50 | ₹149.83 | ₹155.03 | 670,737 |
| 2026-02-03 | ₹153.01 | ₹153.80 | ₹150.50 | ₹152.50 | 950,846 |
| 2026-02-02 | ₹149.38 | ₹149.59 | ₹143.91 | ₹148.52 | 674,556 |
| 2026-02-01 | ₹152.42 | ₹154.20 | ₹146.52 | ₹149.57 | 1,049,345 |
| 2026-01-30 | ₹143.96 | ₹150.90 | ₹142.10 | ₹148.97 | 981,464 |
| 2026-01-29 | ₹147.04 | ₹147.70 | ₹143.57 | ₹144.61 | 542,868 |
| 2026-01-28 | ₹144.37 | ₹148.00 | ₹141.00 | ₹147.04 | 1,063,214 |
| 2026-01-27 | ₹146.00 | ₹146.50 | ₹141.37 | ₹143.51 | 719,274 |
| 2026-01-23 | ₹150.00 | ₹151.00 | ₹144.00 | ₹146.00 | 1,600,922 |
| 2026-01-22 | ₹142.13 | ₹146.74 | ₹142.00 | ₹144.54 | 765,698 |
| 2026-01-21 | ₹141.60 | ₹143.89 | ₹139.52 | ₹141.24 | 1,017,720 |
| 2026-01-20 | ₹146.51 | ₹146.51 | ₹141.00 | ₹141.96 | 925,470 |
| 2026-01-19 | ₹150.00 | ₹150.00 | ₹145.20 | ₹146.63 | 834,983 |
| 2026-01-16 | ₹147.89 | ₹154.89 | ₹147.19 | ₹150.16 | 1,269,519 |
| 2026-01-14 | ₹150.73 | ₹151.71 | ₹147.00 | ₹147.36 | 1,189,373 |
| 2026-01-13 | ₹158.00 | ₹158.39 | ₹150.25 | ₹150.73 | 1,285,219 |
| 2026-01-12 | ₹160.00 | ₹160.00 | ₹155.00 | ₹157.09 | 1,153,637 |
| 2026-01-09 | ₹164.25 | ₹165.36 | ₹161.77 | ₹162.08 | 453,090 |
| 2026-01-08 | ₹168.10 | ₹171.20 | ₹163.61 | ₹164.25 | 577,881 |
| 2026-01-07 | ₹165.00 | ₹169.50 | ₹164.73 | ₹169.10 | 441,690 |
| 2026-01-06 | ₹169.00 | ₹169.00 | ₹165.06 | ₹165.86 | 422,355 |
| 2026-01-05 | ₹169.36 | ₹171.70 | ₹166.90 | ₹167.73 | 502,358 |
| 2026-01-02 | ₹167.88 | ₹170.50 | ₹167.22 | ₹169.36 | 606,081 |
| 2026-01-01 | ₹168.00 | ₹169.49 | ₹167.30 | ₹167.88 | 278,657 |
Ashoka Buildcon Share Price Performance Analysis (Oct 2010 - Sep 2026)
ASHOKA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-32.43%
₹167.88 → ₹113.43
Year to Date
Price Volatility
11.54%
Low Volatility
Year to Date
Average Daily Volume
1,847,463
Year to Date Average
NSE Exchange
Ashoka Buildcon Share Price History – Frequently Asked Questions
Common questions about ASHOKA historical data and records. Review Ashoka Buildcon price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Ashoka Buildcon (ASHOKA)?
The all-time high share price of Ashoka Buildcon was ₹319.0 recorded on December 31, 2024 on the NSE exchange.
What is the all-time low share price of Ashoka Buildcon (ASHOKA)?
The all-time low share price of Ashoka Buildcon was ₹27.7 recorded on August 06, 2013 on the NSE exchange.
How can I download ASHOKA historical share price data?
You can download Ashoka Buildcon 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 ASHOKA shares?
The highest trading volume day for Ashoka Buildcon was 98,468,036 shares traded on August 31, 2026 on the NSE exchange, with share price at ₹120.29.