ASHOKLEY.BO Historical Prices | ASHOK LEYLND Stock

BSE

0.19% NSE

0.28%

Ashok Leyland (ASHOKLEY.BO)

-BSE

23.25 0.15(0.64%) 17 May 3:59PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
2 Feb, 2012	27.65	27.80	26.45	26.85	4,197,800	25.81
1 Feb, 2012	28.40	29.50	27.75	28.55	3,847,900	27.45
31 Jan, 2012	27.30	27.75	26.80	27.40	605,400	26.34
30 Jan, 2012	27.00	27.70	26.75	26.90	606,300	25.86
27 Jan, 2012	27.40	27.85	27.00	27.20	422,200	26.15
26 Jan, 2012	27.40	27.40	27.40	27.40	0	26.34
25 Jan, 2012	27.90	27.90	27.25	27.40	527,000	26.34
24 Jan, 2012	26.95	27.90	26.20	27.50	1,055,300	26.44
23 Jan, 2012	26.45	27.25	26.20	26.65	501,800	25.62
20 Jan, 2012	27.00	27.20	26.10	26.45	633,600	25.43
19 Jan, 2012	25.20	27.10	25.10	26.90	1,520,800	25.86
18 Jan, 2012	25.55	25.60	24.75	24.85	351,000	23.89
17 Jan, 2012	25.20	25.70	25.20	25.55	507,100	24.56
16 Jan, 2012	25.10	25.25	24.60	25.05	501,700	24.08
13 Jan, 2012	24.40	25.05	24.40	24.90	522,500	23.94
12 Jan, 2012	24.10	24.45	23.80	24.35	400,400	23.41
11 Jan, 2012	24.20	24.55	23.95	24.05	498,900	23.12
10 Jan, 2012	23.60	24.20	23.50	24.00	1,256,700	23.07
9 Jan, 2012	23.25	23.70	23.00	23.45	345,400	22.54
6 Jan, 2012	23.90	24.00	23.35	23.45	331,300	22.54
5 Jan, 2012	23.70	24.45	23.50	24.00	404,100	23.07
4 Jan, 2012	23.55	23.90	23.00	23.70	337,800	22.78
3 Jan, 2012	23.20	23.50	23.05	23.30	510,900	22.40
2 Jan, 2012	23.00	23.25	22.10	22.65	276,400	21.77
30 Dec, 2011	22.95	23.80	22.30	22.75	499,000	21.87
29 Dec, 2011	22.50	23.25	21.90	22.75	488,900	21.87
28 Dec, 2011	23.15	23.15	22.55	22.65	248,200	21.77
27 Dec, 2011	23.60	23.60	23.00	23.10	225,200	22.21
26 Dec, 2011	23.70	24.00	23.55	23.65	261,500	22.74
23 Dec, 2011	23.40	24.20	23.35	23.60	646,200	22.69
22 Dec, 2011	20.75	23.80	20.05	23.35	1,712,400	22.45
21 Dec, 2011	23.20	23.20	20.80	21.00	1,622,800	20.19
20 Dec, 2011	23.00	23.35	20.75	21.65	1,400,500	20.81
19 Dec, 2011	23.00	23.20	22.50	23.00	289,300	22.11
16 Dec, 2011	23.90	24.30	22.75	23.10	559,200	22.21
15 Dec, 2011	24.70	24.80	23.50	23.85	576,000	22.93
14 Dec, 2011	25.10	25.20	24.60	24.80	367,300	23.84
13 Dec, 2011	24.95	25.15	24.55	24.90	262,200	23.94
12 Dec, 2011	25.90	25.90	24.90	25.10	414,700	24.13
9 Dec, 2011	25.25	26.10	25.00	25.30	368,800	24.32
8 Dec, 2011	26.75	26.75	25.60	25.75	341,900	24.75
7 Dec, 2011	27.00	27.05	26.60	26.75	639,300	25.72
6 Dec, 2011	26.45	26.45	26.45	26.45	0	25.43
5 Dec, 2011	25.50	26.55	25.30	26.45	1,760,400	25.43
2 Dec, 2011	24.80	25.20	24.70	25.05	316,700	24.08
1 Dec, 2011	25.15	25.40	24.45	24.85	1,022,900	23.89
30 Nov, 2011	24.80	25.05	24.40	24.60	406,900	23.65
29 Nov, 2011	25.05	25.45	24.70	25.05	407,500	24.08
28 Nov, 2011	24.70	25.15	24.70	25.00	251,900	24.03
25 Nov, 2011	24.50	25.05	24.20	24.70	477,300	23.74
24 Nov, 2011	24.60	24.95	24.30	24.50	428,900	23.55
23 Nov, 2011	24.70	25.10	24.35	24.85	470,900	23.89
22 Nov, 2011	25.50	25.50	24.40	24.80	405,800	23.84
21 Nov, 2011	25.00	25.20	24.55	24.90	297,500	23.94
18 Nov, 2011	25.00	25.65	24.70	25.15	414,300	24.18
17 Nov, 2011	26.50	26.50	25.50	25.60	305,700	24.61
16 Nov, 2011	26.60	26.65	25.95	26.15	513,300	25.14
15 Nov, 2011	27.25	27.30	26.25	26.40	392,100	25.38
14 Nov, 2011	28.00	28.10	26.80	27.00	393,500	25.96
11 Nov, 2011	29.90	29.90	27.30	27.50	823,800	26.44
9 Nov, 2011	27.50	28.85	26.70	28.30	1,637,000	27.21
8 Nov, 2011	27.75	28.10	27.10	27.35	392,600	26.29
4 Nov, 2011	26.50	28.10	26.50	27.75	1,454,300	26.68
3 Nov, 2011	27.40	27.40	26.75	27.05	734,200	26.00
2 Nov, 2011	26.00	27.10	25.75	26.85	592,300	25.81
1 Nov, 2011	27.00	27.30	26.10	26.30	754,500	25.28
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ASHOKLEY.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ashok Leyland (ASHOKLEY.BO)