India Markets closed
BSE SENSEX
50,405.32-440.76(-0.87%)Nifty 50
14,938.10-142.65(-0.95%)USD/INR
73.1400+0.0790(+0.1081%)
Ashok Leyland Limited (ASHOKLEY.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
126.25-4.65 (-3.55%)
At close: 3:56PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05-Mar-2021 | 130.60 | 131.05 | 125.00 | 126.25 | 126.25 | 29,00,424 |
| 04-Mar-2021 | 129.95 | 132.40 | 128.20 | 130.90 | 130.90 | 22,14,365 |
| 03-Mar-2021 | 132.80 | 134.00 | 127.75 | 131.10 | 131.10 | 24,63,707 |
| 02-Mar-2021 | 131.00 | 133.90 | 128.65 | 132.60 | 132.60 | 29,85,049 |
| 01-Mar-2021 | 130.20 | 134.20 | 126.50 | 129.65 | 129.65 | 34,95,912 |
| 26-Feb-2021 | 129.00 | 130.50 | 124.50 | 128.90 | 128.90 | 23,29,083 |
| 25-Feb-2021 | 128.00 | 131.60 | 127.30 | 131.15 | 131.15 | 26,84,472 |
| 24-Feb-2021 | 126.90 | 132.00 | 118.55 | 126.65 | 126.65 | 28,14,956 |
| 23-Feb-2021 | 124.80 | 128.25 | 120.65 | 125.85 | 125.85 | 23,31,256 |
| 22-Feb-2021 | 124.40 | 125.60 | 121.00 | 122.25 | 122.25 | 12,83,085 |
| 19-Feb-2021 | 129.40 | 129.40 | 121.50 | 123.40 | 123.40 | 17,47,937 |
| 18-Feb-2021 | 133.15 | 133.15 | 128.90 | 129.45 | 129.45 | 11,37,383 |
| 17-Feb-2021 | 129.90 | 132.75 | 128.15 | 132.10 | 132.10 | 10,74,144 |
| 16-Feb-2021 | 131.70 | 132.00 | 127.80 | 128.75 | 128.75 | 8,85,802 |
| 15-Feb-2021 | 130.00 | 131.05 | 127.90 | 130.35 | 130.35 | 12,76,722 |
| 12-Feb-2021 | 124.10 | 133.00 | 124.10 | 128.25 | 128.25 | 37,42,116 |
| 11-Feb-2021 | 133.40 | 135.55 | 133.00 | 135.00 | 135.00 | 9,17,904 |
| 10-Feb-2021 | 135.00 | 135.00 | 131.10 | 133.90 | 133.90 | 10,64,092 |
| 09-Feb-2021 | 136.15 | 137.05 | 133.80 | 134.60 | 134.60 | 7,80,660 |
| 08-Feb-2021 | 132.70 | 136.70 | 132.70 | 135.85 | 135.85 | 26,57,118 |
| 05-Feb-2021 | 135.90 | 137.50 | 130.20 | 131.70 | 131.70 | 16,21,899 |
| 04-Feb-2021 | 134.45 | 138.85 | 133.00 | 135.90 | 135.90 | 23,42,870 |
| 03-Feb-2021 | 135.45 | 137.00 | 133.05 | 134.45 | 134.45 | 39,51,749 |
| 02-Feb-2021 | 123.85 | 133.90 | 123.80 | 132.30 | 132.30 | 68,38,192 |
| 01-Feb-2021 | 112.00 | 123.40 | 108.45 | 122.25 | 122.25 | 30,16,803 |
| 29-Jan-2021 | 115.50 | 116.45 | 109.40 | 110.65 | 110.65 | 16,71,226 |
| 28-Jan-2021 | 113.75 | 115.25 | 111.05 | 112.85 | 112.85 | 10,79,066 |
| 27-Jan-2021 | 114.80 | 116.10 | 110.20 | 115.10 | 115.10 | 21,82,099 |
| 25-Jan-2021 | 123.20 | 124.40 | 116.70 | 117.35 | 117.35 | 21,77,530 |
| 22-Jan-2021 | 119.80 | 127.25 | 119.80 | 122.30 | 122.30 | 64,90,472 |
| 21-Jan-2021 | 122.20 | 123.70 | 118.00 | 119.55 | 119.55 | 28,02,741 |
| 20-Jan-2021 | 120.00 | 122.20 | 118.55 | 121.65 | 121.65 | 16,79,943 |
| 19-Jan-2021 | 117.00 | 119.70 | 115.75 | 118.85 | 118.85 | 10,86,885 |
| 18-Jan-2021 | 118.60 | 119.10 | 112.65 | 114.15 | 114.15 | 15,45,349 |
| 15-Jan-2021 | 119.05 | 121.50 | 117.30 | 119.50 | 119.50 | 13,38,764 |
| 14-Jan-2021 | 122.90 | 123.50 | 118.50 | 119.05 | 119.05 | 13,02,977 |
| 13-Jan-2021 | 123.15 | 125.45 | 118.35 | 121.55 | 121.55 | 30,27,985 |
| 12-Jan-2021 | 116.85 | 125.55 | 115.40 | 121.60 | 121.60 | 38,46,761 |
| 11-Jan-2021 | 113.15 | 118.15 | 113.15 | 116.90 | 116.90 | 16,40,865 |
| 08-Jan-2021 | 112.70 | 113.75 | 111.05 | 112.75 | 112.75 | 50,31,429 |
| 07-Jan-2021 | 107.40 | 111.75 | 106.80 | 111.00 | 111.00 | 27,51,048 |
| 06-Jan-2021 | 104.75 | 106.70 | 103.45 | 105.05 | 105.05 | 19,89,065 |
| 05-Jan-2021 | 103.35 | 105.10 | 102.45 | 104.75 | 104.75 | 16,66,789 |
| 04-Jan-2021 | 99.60 | 105.80 | 99.60 | 104.15 | 104.15 | 57,83,687 |
| 01-Jan-2021 | 95.50 | 99.90 | 95.50 | 99.10 | 99.10 | 28,52,221 |
| 31-Dec-2020 | 94.75 | 96.45 | 94.35 | 95.45 | 95.45 | 13,14,034 |
| 30-Dec-2020 | 94.50 | 95.00 | 93.70 | 94.80 | 94.80 | 11,86,386 |
| 29-Dec-2020 | 96.25 | 96.25 | 94.15 | 95.00 | 95.00 | 9,52,834 |
| 28-Dec-2020 | 96.20 | 96.70 | 94.50 | 95.25 | 95.25 | 14,65,271 |
| 24-Dec-2020 | 96.15 | 96.75 | 94.80 | 95.15 | 95.15 | 11,64,938 |
| 23-Dec-2020 | 92.15 | 95.50 | 91.60 | 95.20 | 95.20 | 14,00,873 |
| 22-Dec-2020 | 91.00 | 95.35 | 87.30 | 91.50 | 91.50 | 16,21,491 |
| 21-Dec-2020 | 98.20 | 98.55 | 88.40 | 92.35 | 92.35 | 28,73,891 |
| 18-Dec-2020 | 99.50 | 99.90 | 96.80 | 98.20 | 98.20 | 12,74,612 |
| 17-Dec-2020 | 101.00 | 102.05 | 99.00 | 99.55 | 99.55 | 29,60,414 |
| 16-Dec-2020 | 95.90 | 100.40 | 95.50 | 100.10 | 100.10 | 43,71,192 |
| 15-Dec-2020 | 95.60 | 96.30 | 94.75 | 94.90 | 94.90 | 9,83,833 |
| 14-Dec-2020 | 94.50 | 95.50 | 93.80 | 95.05 | 95.05 | 17,90,690 |
| 11-Dec-2020 | 95.00 | 96.00 | 93.50 | 94.10 | 94.10 | 21,66,353 |
| 10-Dec-2020 | 95.30 | 95.75 | 93.80 | 94.90 | 94.90 | 15,24,607 |
| 09-Dec-2020 | 94.55 | 95.90 | 94.40 | 95.35 | 95.35 | 8,94,673 |
| 08-Dec-2020 | 96.00 | 96.30 | 93.30 | 94.30 | 94.30 | 10,65,980 |
| 07-Dec-2020 | 95.00 | 96.30 | 94.65 | 95.20 | 95.20 | 9,62,371 |
| 04-Dec-2020 | 96.00 | 97.20 | 94.10 | 94.75 | 94.75 | 18,06,954 |
| 03-Dec-2020 | 93.95 | 96.00 | 93.55 | 95.25 | 95.25 | 25,52,052 |
| 02-Dec-2020 | 93.50 | 93.75 | 92.45 | 93.35 | 93.35 | 9,03,456 |
| 01-Dec-2020 | 92.60 | 93.85 | 91.40 | 92.60 | 92.60 | 8,05,285 |
| 27-Nov-2020 | 89.20 | 92.90 | 89.05 | 92.10 | 92.10 | 30,39,796 |
| 26-Nov-2020 | 89.95 | 90.20 | 87.80 | 88.90 | 88.90 | 9,36,923 |
| 25-Nov-2020 | 91.25 | 92.10 | 88.10 | 89.55 | 89.55 | 12,99,736 |
| 24-Nov-2020 | 92.00 | 92.15 | 90.35 | 91.25 | 91.25 | 8,02,843 |
| 23-Nov-2020 | 91.40 | 92.40 | 89.80 | 91.20 | 91.20 | 22,95,823 |
| 20-Nov-2020 | 95.05 | 96.00 | 88.65 | 90.80 | 90.80 | 24,84,474 |
| 19-Nov-2020 | 94.75 | 97.80 | 93.70 | 94.75 | 94.75 | 20,01,330 |
| 18-Nov-2020 | 91.45 | 96.00 | 91.20 | 95.10 | 95.10 | 29,92,876 |
| 17-Nov-2020 | 91.30 | 93.15 | 91.20 | 91.75 | 91.75 | 8,74,376 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 89.85 | 91.30 | 89.25 | 90.75 | 90.75 | 14,22,931 |
| 12-Nov-2020 | 89.20 | 91.10 | 88.90 | 90.10 | 90.10 | 13,30,178 |
| 11-Nov-2020 | 90.00 | 91.45 | 88.60 | 89.20 | 89.20 | 24,69,857 |
| 10-Nov-2020 | 85.00 | 91.90 | 84.70 | 91.05 | 91.05 | 62,03,968 |
| 09-Nov-2020 | 84.00 | 85.00 | 82.40 | 84.35 | 84.35 | 15,52,390 |
| 06-Nov-2020 | 84.95 | 86.55 | 84.50 | 84.95 | 84.95 | 13,62,653 |
| 05-Nov-2020 | 84.90 | 85.90 | 83.85 | 85.35 | 85.35 | 19,59,114 |
| 04-Nov-2020 | 82.15 | 85.00 | 82.10 | 83.95 | 83.95 | 13,37,054 |
| 03-Nov-2020 | 82.45 | 85.35 | 81.95 | 83.85 | 83.85 | 28,98,469 |
| 02-Nov-2020 | 79.30 | 82.65 | 78.65 | 81.80 | 81.80 | 30,67,467 |
| 30-Oct-2020 | 80.20 | 81.75 | 78.30 | 78.95 | 78.95 | 21,74,449 |
| 29-Oct-2020 | 78.75 | 81.15 | 78.25 | 80.35 | 80.35 | 13,76,832 |
| 28-Oct-2020 | 81.75 | 83.30 | 79.35 | 80.30 | 80.30 | 26,74,411 |
| 27-Oct-2020 | 78.50 | 82.20 | 76.30 | 81.80 | 81.80 | 19,76,499 |
| 26-Oct-2020 | 81.90 | 82.55 | 78.00 | 78.60 | 78.60 | 19,43,663 |
| 23-Oct-2020 | 79.40 | 83.50 | 78.55 | 81.85 | 81.85 | 46,30,204 |
| 22-Oct-2020 | 75.25 | 79.50 | 75.00 | 79.25 | 79.25 | 16,32,192 |
| 21-Oct-2020 | 76.00 | 76.60 | 74.80 | 75.45 | 75.45 | 6,69,844 |
| 20-Oct-2020 | 74.45 | 75.50 | 73.45 | 75.30 | 75.30 | 8,42,267 |
| 19-Oct-2020 | 75.60 | 75.75 | 74.05 | 74.45 | 74.45 | 12,57,761 |
| 16-Oct-2020 | 73.25 | 75.65 | 73.25 | 75.05 | 75.05 | 23,67,047 |
| 15-Oct-2020 | 74.00 | 77.30 | 72.05 | 72.35 | 72.35 | 34,41,439 |
| 14-Oct-2020 | 73.60 | 74.20 | 72.00 | 73.20 | 73.20 | 8,46,653 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
