ASHOKLEY.NS - Ashok Leyland Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 2018126.10126.40121.60122.30122.3011,527,983
Jan 15, 2018128.95129.35125.00126.10126.109,733,522
Jan 12, 2018127.50129.15125.10128.65128.658,882,198
Jan 11, 2018127.00128.90126.05127.05127.0510,204,498
Jan 10, 2018130.30130.50126.70127.95127.958,194,879
Jan 09, 2018130.20132.60129.50130.50130.5020,917,588
Jan 08, 2018127.90129.00126.90128.45128.458,807,108
Jan 05, 2018127.00128.20126.00127.45127.458,969,607
Jan 04, 2018125.25127.35123.80126.95126.9517,032,019
Jan 03, 2018124.75125.80123.75124.50124.5022,686,568
Jan 02, 2018119.25123.85117.00123.35123.3527,656,711
Jan 01, 2018119.65122.50118.05118.65118.6510,218,058
Dec 29, 2017118.00120.00117.20119.10119.107,755,733
Dec 28, 2017118.65118.80117.20117.70117.705,166,001
Dec 27, 2017119.25120.20117.50118.60118.608,897,773
Dec 26, 2017117.60120.35117.60119.15119.158,415,655
Dec 22, 2017118.40118.85116.40117.60117.606,908,953
Dec 21, 2017117.95119.05116.70117.55117.559,259,990
Dec 20, 2017118.10119.50117.20117.80117.808,412,028
Dec 19, 2017115.25118.55114.50118.15118.1512,707,741
Dec 18, 2017112.00115.95105.95114.30114.3016,437,780
Dec 15, 2017114.00114.40112.30112.75112.759,188,447
Dec 14, 2017114.50114.80111.10112.05112.0511,950,647
Dec 13, 2017113.90115.00112.60114.05114.0510,933,962
Dec 12, 2017117.45117.70113.20113.80113.8012,071,975
Dec 11, 2017120.35120.40117.40117.90117.907,720,936
Dec 08, 2017117.50119.35117.10118.55118.5510,420,608
Dec 07, 2017114.85117.35114.60116.90116.908,391,644
Dec 06, 2017114.00115.95112.50114.45114.459,390,524
Dec 05, 2017116.35116.35112.55114.05114.0515,039,479
Dec 04, 2017122.45122.45115.40116.35116.3514,612,462
Dec 01, 2017119.20123.20119.20120.05120.0521,469,285
Nov 30, 2017120.40120.45117.35117.85117.8513,517,247
Nov 29, 2017121.30122.25119.70120.85120.859,549,129
Nov 28, 2017123.75123.75120.50121.40121.409,602,574
Nov 27, 2017118.30124.00118.00123.60123.6024,232,866
Nov 24, 2017114.00119.40114.00118.45118.4515,401,284
Nov 23, 2017113.90115.00112.30114.70114.7013,659,083
Nov 22, 2017114.20114.70110.70113.35113.3523,545,581
Nov 21, 2017115.35115.60113.60114.75114.7511,545,276
Nov 20, 2017116.40117.25114.35114.95114.959,459,111
Nov 17, 2017115.70117.20115.50116.00116.0010,574,972
Nov 16, 2017114.30115.00111.85114.20114.208,342,249
Nov 15, 2017114.00115.75112.75113.40113.4011,164,273
Nov 14, 2017114.75114.90112.25113.95113.9515,327,606
Nov 13, 2017112.45113.75107.70113.30113.3021,319,577
Nov 10, 2017116.75117.05111.10111.95111.9516,705,495
Nov 09, 2017120.00121.45112.10115.35115.3521,316,008
Nov 08, 2017122.80124.35117.05119.15119.1532,028,125
Nov 07, 2017126.05126.70121.05122.05122.0511,983,778
Nov 06, 2017123.90126.80122.70125.70125.708,459,765
Nov 03, 2017124.60125.30123.10123.65123.656,614,348
Nov 02, 2017126.80128.80124.25124.60124.607,928,131
Nov 01, 2017131.80132.80125.05126.45126.4513,531,099
Oct 31, 2017129.25131.50128.50131.20131.207,814,216
Oct 30, 2017128.45129.40127.90128.70128.705,067,735
Oct 27, 2017131.75131.75126.90127.80127.809,672,231
Oct 26, 2017128.45133.90127.55131.15131.1516,059,722
Oct 25, 2017129.35130.40126.70128.50128.508,699,873
Oct 24, 2017128.90129.35127.50128.60128.604,188,824
Oct 23, 2017129.15129.70127.35128.20128.208,245,170
Oct 19, 2017130.45130.45128.35129.15129.151,483,924
Oct 18, 2017127.80131.00126.70130.60130.608,381,228
Oct 17, 2017127.40128.90126.30128.45128.456,854,521
Oct 16, 2017125.80128.00124.45127.45127.456,794,943
Oct 13, 2017126.55126.85124.65125.35125.354,216,350
Oct 12, 2017125.20125.85123.90125.35125.356,036,207
Oct 11, 2017127.00127.45122.40124.55124.5511,182,886
Oct 10, 2017123.80126.90123.30126.45126.459,899,758
Oct 09, 2017125.00125.50122.80123.80123.806,174,955
Oct 06, 2017123.40125.25122.65124.85124.859,362,645
Oct 05, 2017123.50124.85122.00122.50122.506,382,418
Oct 04, 2017122.90123.95121.25122.50122.507,026,163
Oct 03, 2017123.10126.20121.25122.45122.4519,862,570
Sep 29, 2017118.40123.90118.00123.10123.1025,414,993
Sep 28, 2017113.70117.75112.30116.75116.7519,023,736
Sep 27, 2017113.75114.45111.40112.20112.208,792,751
Sep 26, 2017113.00114.70112.75113.50113.505,815,090
Sep 25, 2017114.45114.45109.70113.00113.0010,393,468
Sep 22, 2017117.00117.00113.70114.30114.307,710,546
Sep 21, 2017119.75120.05115.90117.30117.3011,036,870
Sep 20, 2017118.35120.20118.35119.35119.358,463,597
Sep 19, 2017118.95118.95117.15118.15118.154,525,726
Sep 18, 2017117.45119.35117.30118.55118.555,864,762
Sep 15, 2017116.20117.80114.65116.80116.807,428,450
Sep 14, 2017117.50119.10116.70117.05117.056,972,335
Sep 13, 2017118.70119.15117.10117.70117.709,561,526
Sep 12, 2017116.90118.75116.20118.30118.3011,942,253
Sep 11, 2017116.75117.40115.75116.20116.209,303,218
Sep 08, 2017113.15116.80112.70115.15115.1521,891,300
Sep 07, 2017112.50113.35110.80111.90111.904,923,774
Sep 06, 2017112.65113.80111.40112.15112.159,787,115
Sep 05, 2017114.45114.90112.05113.00113.008,912,033
Sep 04, 2017113.85115.80111.30113.35113.3520,583,715
Sep 01, 2017107.80113.25107.20112.85112.8519,530,546
Aug 31, 2017107.40107.80106.20107.10107.1010,584,662
Aug 30, 2017106.25108.25105.80107.30107.307,845,394
Aug 29, 2017105.50106.75104.35105.05105.056,338,922
Aug 28, 2017103.00106.25103.00105.70105.7011,192,216
Aug 24, 2017103.60103.65102.20103.00103.004,476,831
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...