Singapore markets open in 6 hours 34 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,470.42 -7.48 (-0.14%) Dow
39,064.75 -63.05 (-0.16%) Nasdaq
17,833.95 +28.79 (+0.16%) Bitcoin USD
61,775.01 +664.43 (+1.09%) CMC Crypto 200
1,287.09 +20.94 (+1.65%)
Ashok Leyland Limited (ASHOKLEY.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:59PM IST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 240.20 | 242.50 | 238.35 | 241.95 | 241.95 | 778,820 |
| 26 Jun 2024 | 242.85 | 243.80 | 239.40 | 240.20 | 240.20 | 368,876 |
| 25 Jun 2024 | 241.00 | 245.60 | 241.00 | 241.75 | 241.75 | 672,597 |
| 24 Jun 2024 | 233.20 | 241.40 | 231.20 | 240.20 | 240.20 | 859,946 |
| 21 Jun 2024 | 236.85 | 238.20 | 234.50 | 235.60 | 235.60 | 787,954 |
| 20 Jun 2024 | 234.60 | 237.75 | 233.40 | 236.85 | 236.85 | 675,371 |
| 19 Jun 2024 | 239.65 | 239.80 | 231.55 | 234.05 | 234.05 | 805,501 |
| 18 Jun 2024 | 242.45 | 242.50 | 238.05 | 239.15 | 239.15 | 792,429 |
| 14 Jun 2024 | 237.95 | 242.75 | 235.80 | 239.75 | 239.75 | 1,173,164 |
| 13 Jun 2024 | 239.40 | 240.50 | 235.50 | 236.80 | 236.80 | 816,589 |
| 12 Jun 2024 | 239.60 | 241.50 | 237.15 | 237.90 | 237.90 | 1,347,877 |
| 11 Jun 2024 | 232.70 | 238.75 | 230.25 | 238.00 | 238.00 | 925,739 |
| 10 Jun 2024 | 235.70 | 235.70 | 228.85 | 231.40 | 231.40 | 806,306 |
| 07 Jun 2024 | 226.65 | 232.00 | 224.10 | 231.30 | 231.30 | 1,246,926 |
| 06 Jun 2024 | 226.95 | 231.10 | 223.55 | 225.75 | 225.75 | 1,162,552 |
| 05 Jun 2024 | 215.20 | 225.50 | 205.10 | 224.10 | 224.10 | 2,198,114 |
| 04 Jun 2024 | 235.80 | 235.80 | 192.10 | 207.85 | 207.85 | 2,899,467 |
| 03 Jun 2024 | 235.00 | 237.90 | 231.00 | 236.40 | 236.40 | 3,014,373 |
| 31 May 2024 | 220.70 | 225.70 | 219.75 | 224.00 | 224.00 | 1,106,554 |
| 30 May 2024 | 222.10 | 223.45 | 218.30 | 219.60 | 219.60 | 1,298,839 |
| 29 May 2024 | 223.85 | 228.95 | 221.00 | 221.70 | 221.70 | 924,942 |
| 28 May 2024 | 228.35 | 230.70 | 224.30 | 226.70 | 226.70 | 2,721,630 |
| 27 May 2024 | 215.70 | 228.65 | 212.65 | 226.75 | 226.75 | 5,074,210 |
| 24 May 2024 | 213.10 | 219.50 | 207.10 | 210.55 | 210.55 | 3,721,062 |
| 23 May 2024 | 209.50 | 213.70 | 206.20 | 212.40 | 212.40 | 684,328 |
| 22 May 2024 | 213.40 | 213.40 | 206.15 | 208.05 | 208.05 | 1,165,471 |
| 21 May 2024 | 211.25 | 211.95 | 209.20 | 211.40 | 211.40 | 723,071 |
| 17 May 2024 | 207.30 | 209.90 | 206.40 | 207.80 | 207.80 | 1,222,269 |
| 16 May 2024 | 203.45 | 207.40 | 202.50 | 206.65 | 206.65 | 1,907,063 |
| 15 May 2024 | 205.45 | 205.45 | 200.40 | 201.40 | 201.40 | 848,509 |
| 14 May 2024 | 200.65 | 205.90 | 199.85 | 204.55 | 204.55 | 1,405,784 |
| 13 May 2024 | 199.25 | 199.95 | 190.05 | 199.35 | 199.35 | 776,993 |
| 10 May 2024 | 195.75 | 199.95 | 194.25 | 198.20 | 198.20 | 571,179 |
| 09 May 2024 | 201.00 | 202.20 | 193.90 | 194.45 | 194.45 | 1,138,498 |
| 08 May 2024 | 194.30 | 199.65 | 192.60 | 198.45 | 198.45 | 715,503 |
| 07 May 2024 | 201.80 | 201.80 | 192.50 | 194.00 | 194.00 | 838,786 |
| 06 May 2024 | 204.00 | 204.90 | 200.25 | 200.75 | 200.75 | 1,275,287 |
| 03 May 2024 | 204.00 | 205.10 | 200.40 | 202.25 | 202.25 | 2,635,083 |
| 02 May 2024 | 195.90 | 201.95 | 194.50 | 201.35 | 201.35 | 2,519,542 |
| 30 Apr 2024 | 186.95 | 194.15 | 185.60 | 192.60 | 192.60 | 4,437,704 |
| 29 Apr 2024 | 187.65 | 188.00 | 184.90 | 185.35 | 185.35 | 1,323,706 |
| 26 Apr 2024 | 177.75 | 187.10 | 177.50 | 185.10 | 185.10 | 4,248,833 |
| 25 Apr 2024 | 178.00 | 178.75 | 177.05 | 177.70 | 177.70 | 793,032 |
| 24 Apr 2024 | 175.25 | 178.35 | 174.40 | 177.55 | 177.55 | 1,233,549 |
| 23 Apr 2024 | 173.25 | 174.95 | 172.75 | 174.65 | 174.65 | 573,448 |
| 22 Apr 2024 | 170.45 | 173.40 | 170.25 | 172.80 | 172.80 | 840,724 |
| 19 Apr 2024 | 168.00 | 170.00 | 166.15 | 169.35 | 169.35 | 1,278,164 |
| 18 Apr 2024 | 176.25 | 176.55 | 169.10 | 169.70 | 169.70 | 1,544,723 |
| 16 Apr 2024 | 173.15 | 177.30 | 172.40 | 176.20 | 176.20 | 1,210,959 |
| 15 Apr 2024 | 168.05 | 176.10 | 168.05 | 175.50 | 175.50 | 1,663,741 |
| 12 Apr 2024 | 178.15 | 181.10 | 177.10 | 178.35 | 178.35 | 1,249,964 |
| 10 Apr 2024 | 176.40 | 180.55 | 176.00 | 178.40 | 178.40 | 794,604 |
| 09 Apr 2024 | 177.10 | 177.65 | 175.20 | 176.00 | 176.00 | 328,839 |
| 08 Apr 2024 | 176.95 | 178.15 | 175.55 | 177.10 | 177.10 | 1,695,282 |
| 05 Apr 2024 | 172.90 | 177.50 | 171.35 | 176.25 | 176.25 | 579,148 |
| 04 Apr 2024 | 173.05 | 174.60 | 172.55 | 172.90 | 172.90 | 983,292 |
| 03 Apr 2024 | 171.60 | 175.45 | 171.10 | 174.25 | 174.25 | 923,249 |
| 03 Apr 2024 | 4.95 Dividend | |||||
| 02 Apr 2024 | 175.35 | 178.25 | 174.60 | 176.55 | 171.60 | 1,864,986 |
| 01 Apr 2024 | 173.25 | 175.00 | 173.05 | 174.65 | 169.75 | 556,249 |
| 28 Mar 2024 | 170.80 | 172.05 | 169.60 | 171.15 | 166.35 | 409,700 |
| 27 Mar 2024 | 170.85 | 171.30 | 168.35 | 168.90 | 164.16 | 897,374 |
| 26 Mar 2024 | 167.25 | 170.20 | 167.25 | 168.70 | 163.97 | 992,654 |
| 22 Mar 2024 | 166.90 | 168.30 | 166.10 | 166.55 | 161.88 | 534,134 |
| 21 Mar 2024 | 163.15 | 167.20 | 162.65 | 166.90 | 162.22 | 943,218 |
| 20 Mar 2024 | 161.95 | 162.80 | 160.05 | 161.60 | 157.07 | 2,611,554 |
| 19 Mar 2024 | 163.30 | 163.30 | 160.00 | 161.95 | 157.41 | 1,167,150 |
| 18 Mar 2024 | 162.05 | 163.40 | 159.75 | 162.70 | 158.14 | 628,627 |
| 15 Mar 2024 | 164.70 | 164.90 | 160.30 | 161.90 | 157.36 | 755,814 |
| 14 Mar 2024 | 158.05 | 164.45 | 157.65 | 164.00 | 159.40 | 493,333 |
| 13 Mar 2024 | 167.30 | 167.95 | 159.05 | 159.65 | 155.17 | 1,504,431 |
| 12 Mar 2024 | 169.75 | 170.15 | 167.00 | 167.30 | 162.61 | 353,532 |
| 11 Mar 2024 | 171.70 | 172.70 | 169.20 | 169.55 | 164.80 | 651,452 |
| 07 Mar 2024 | 170.15 | 172.25 | 170.15 | 171.10 | 166.30 | 272,136 |
| 06 Mar 2024 | 171.65 | 172.00 | 169.00 | 170.65 | 165.87 | 678,139 |
| 05 Mar 2024 | 172.10 | 173.50 | 171.50 | 171.90 | 167.08 | 428,223 |
| 04 Mar 2024 | 172.30 | 173.95 | 170.75 | 171.95 | 167.13 | 373,703 |
| 01 Mar 2024 | 170.55 | 173.25 | 170.55 | 171.95 | 167.13 | 1,440,038 |
| 29 Feb 2024 | 169.45 | 170.60 | 167.75 | 169.95 | 165.19 | 960,392 |
| 28 Feb 2024 | 174.05 | 174.35 | 168.80 | 169.40 | 164.65 | 1,442,731 |
| 27 Feb 2024 | 173.95 | 175.35 | 172.40 | 174.05 | 169.17 | 594,718 |
| 26 Feb 2024 | 174.10 | 176.00 | 171.80 | 173.95 | 169.07 | 1,432,209 |
| 23 Feb 2024 | 173.40 | 174.50 | 171.90 | 174.00 | 169.12 | 1,465,907 |
| 22 Feb 2024 | 172.60 | 173.50 | 166.75 | 173.05 | 168.20 | 1,669,825 |
| 21 Feb 2024 | 174.70 | 177.25 | 170.80 | 171.30 | 166.50 | 1,855,721 |
| 20 Feb 2024 | 172.30 | 174.85 | 171.60 | 173.15 | 168.30 | 462,076 |
| 19 Feb 2024 | 174.25 | 174.40 | 171.95 | 172.15 | 167.32 | 743,068 |
| 16 Feb 2024 | 174.65 | 176.65 | 173.00 | 174.25 | 169.36 | 1,093,492 |
| 15 Feb 2024 | 174.75 | 175.50 | 173.55 | 174.50 | 169.61 | 631,504 |
| 14 Feb 2024 | 170.65 | 174.55 | 170.25 | 173.75 | 168.88 | 967,973 |
| 13 Feb 2024 | 171.30 | 173.90 | 169.85 | 172.95 | 168.10 | 959,547 |
| 12 Feb 2024 | 174.05 | 174.30 | 170.25 | 171.30 | 166.50 | 951,853 |
| 09 Feb 2024 | 176.00 | 176.20 | 170.00 | 173.35 | 168.49 | 2,082,098 |
| 08 Feb 2024 | 178.85 | 178.85 | 173.20 | 176.00 | 171.07 | 1,565,858 |
| 07 Feb 2024 | 183.20 | 183.20 | 177.00 | 177.75 | 172.77 | 1,964,635 |
| 06 Feb 2024 | 187.00 | 187.00 | 176.25 | 180.00 | 174.95 | 3,966,238 |
| 05 Feb 2024 | 176.00 | 181.90 | 173.20 | 179.25 | 174.22 | 4,110,177 |
| 02 Feb 2024 | 173.40 | 175.15 | 168.30 | 174.10 | 169.22 | 978,178 |
| 01 Feb 2024 | 176.95 | 177.15 | 173.80 | 174.75 | 169.85 | 503,115 |
| 31 Jan 2024 | 172.65 | 176.25 | 171.55 | 175.85 | 170.92 | 998,363 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.