Canada markets close in 4 hours 17 minutes

Ashok Leyland Limited (ASHOKLEY.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
229.55+2.20 (+0.97%)
At close: 03:46PM IST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2024227.95230.45226.00229.55229.551,126,235
Jul 04, 2024231.65231.70226.50227.35227.35845,318
Jul 03, 2024234.65235.95226.15229.45229.451,027,066
Jul 02, 2024238.80238.95233.50234.25234.25824,613
Jul 01, 2024241.75243.25235.35238.80238.80671,574
Jun 28, 2024240.70243.85240.55241.75241.75492,176
Jun 27, 2024240.20242.50238.35241.95241.95778,820
Jun 26, 2024242.85243.80239.40240.20240.20368,876
Jun 25, 2024241.00245.60241.00241.75241.75672,597
Jun 24, 2024233.20241.40231.20240.20240.20859,946
Jun 21, 2024236.85238.20234.50235.60235.60787,954
Jun 20, 2024234.60237.75233.40236.85236.85675,371
Jun 19, 2024239.65239.80231.55234.05234.05805,501
Jun 18, 2024242.45242.50238.05239.15239.15792,429
Jun 14, 2024237.95242.75235.80239.75239.751,173,164
Jun 13, 2024239.40240.50235.50236.80236.80816,589
Jun 12, 2024239.60241.50237.15237.90237.901,347,877
Jun 11, 2024232.70238.75230.25238.00238.00925,739
Jun 10, 2024235.70235.70228.85231.40231.40806,306
Jun 07, 2024226.65232.00224.10231.30231.301,246,926
Jun 06, 2024226.95231.10223.55225.75225.751,162,552
Jun 05, 2024215.20225.50205.10224.10224.102,198,114
Jun 04, 2024235.80235.80192.10207.85207.852,899,467
Jun 03, 2024235.00237.90231.00236.40236.403,014,373
May 31, 2024220.70225.70219.75224.00224.001,106,554
May 30, 2024222.10223.45218.30219.60219.601,298,839
May 29, 2024223.85228.95221.00221.70221.70924,942
May 28, 2024228.35230.70224.30226.70226.702,721,630
May 27, 2024215.70228.65212.65226.75226.755,074,210
May 24, 2024213.10219.50207.10210.55210.553,721,062
May 23, 2024209.50213.70206.20212.40212.40684,328
May 22, 2024213.40213.40206.15208.05208.051,165,471
May 21, 2024211.25211.95209.20211.40211.40723,071
May 17, 2024207.30209.90206.40207.80207.801,222,269
May 16, 2024203.45207.40202.50206.65206.651,907,063
May 15, 2024205.45205.45200.40201.40201.40848,509
May 14, 2024200.65205.90199.85204.55204.551,405,784
May 13, 2024199.25199.95190.05199.35199.35776,993
May 10, 2024195.75199.95194.25198.20198.20571,179
May 09, 2024201.00202.20193.90194.45194.451,138,498
May 08, 2024194.30199.65192.60198.45198.45715,503
May 07, 2024201.80201.80192.50194.00194.00838,786
May 06, 2024204.00204.90200.25200.75200.751,275,287
May 03, 2024204.00205.10200.40202.25202.252,635,083
May 02, 2024195.90201.95194.50201.35201.352,519,542
Apr 30, 2024186.95194.15185.60192.60192.604,437,704
Apr 29, 2024187.65188.00184.90185.35185.351,323,706
Apr 26, 2024177.75187.10177.50185.10185.104,248,833
Apr 25, 2024178.00178.75177.05177.70177.70793,032
Apr 24, 2024175.25178.35174.40177.55177.551,233,549
Apr 23, 2024173.25174.95172.75174.65174.65573,448
Apr 22, 2024170.45173.40170.25172.80172.80840,724
Apr 19, 2024168.00170.00166.15169.35169.351,278,164
Apr 18, 2024176.25176.55169.10169.70169.701,544,723
Apr 16, 2024173.15177.30172.40176.20176.201,210,959
Apr 15, 2024168.05176.10168.05175.50175.501,663,741
Apr 12, 2024178.15181.10177.10178.35178.351,249,964
Apr 10, 2024176.40180.55176.00178.40178.40794,604
Apr 09, 2024177.10177.65175.20176.00176.00328,839
Apr 08, 2024176.95178.15175.55177.10177.101,695,282
Apr 05, 2024172.90177.50171.35176.25176.25579,148
Apr 04, 2024173.05174.60172.55172.90172.90983,292
Apr 03, 2024171.60175.45171.10174.25174.25923,249
Apr 03, 20244.95 Dividend
Apr 02, 2024175.35178.25174.60176.55171.601,864,986
Apr 01, 2024173.25175.00173.05174.65169.75556,249
Mar 28, 2024170.80172.05169.60171.15166.35409,700
Mar 27, 2024170.85171.30168.35168.90164.16897,374
Mar 26, 2024167.25170.20167.25168.70163.97992,654
Mar 22, 2024166.90168.30166.10166.55161.88534,134
Mar 21, 2024163.15167.20162.65166.90162.22943,218
Mar 20, 2024161.95162.80160.05161.60157.072,611,554
Mar 19, 2024163.30163.30160.00161.95157.411,167,150
Mar 18, 2024162.05163.40159.75162.70158.14628,627
Mar 15, 2024164.70164.90160.30161.90157.36755,814
Mar 14, 2024158.05164.45157.65164.00159.40493,333
Mar 13, 2024167.30167.95159.05159.65155.171,504,431
Mar 12, 2024169.75170.15167.00167.30162.61353,532
Mar 11, 2024171.70172.70169.20169.55164.80651,452
Mar 07, 2024170.15172.25170.15171.10166.30272,136
Mar 06, 2024171.65172.00169.00170.65165.87678,139
Mar 05, 2024172.10173.50171.50171.90167.08428,223
Mar 04, 2024172.30173.95170.75171.95167.13373,703
Mar 01, 2024170.55173.25170.55171.95167.131,440,038
Feb 29, 2024169.45170.60167.75169.95165.19960,392
Feb 28, 2024174.05174.35168.80169.40164.651,442,731
Feb 27, 2024173.95175.35172.40174.05169.17594,718
Feb 26, 2024174.10176.00171.80173.95169.071,432,209
Feb 23, 2024173.40174.50171.90174.00169.121,465,907
Feb 22, 2024172.60173.50166.75173.05168.201,669,825
Feb 21, 2024174.70177.25170.80171.30166.501,855,721
Feb 20, 2024172.30174.85171.60173.15168.30462,076
Feb 19, 2024174.25174.40171.95172.15167.32743,068
Feb 16, 2024174.65176.65173.00174.25169.361,093,492
Feb 15, 2024174.75175.50173.55174.50169.61631,504
Feb 14, 2024170.65174.55170.25173.75168.88967,973
Feb 13, 2024171.30173.90169.85172.95168.10959,547
Feb 12, 2024174.05174.30170.25171.30166.50951,853
Feb 09, 2024176.00176.20170.00173.35168.492,082,098
Feb 08, 2024178.85178.85173.20176.00171.071,565,858
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...