UK markets open in 47 minutes
NIKKEI 225
39,103.51 +486.41 (+1.26%) HANG SENG
18,839.27 -356.33 (-1.86%) CRUDE OIL
76.96 -0.61 (-0.79%) GOLD FUTURES
2,361.20 -31.70 (-1.32%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,542.71 -433.65 (-0.79%)
Ashok Leyland Limited (ASHOKLEY.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 11:43AM IST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 209.65 | 209.65 | 206.15 | 207.20 | 207.20 | 3,752,908 |
| 22 May 2024 | 211.85 | 211.85 | 206.15 | 208.20 | 208.20 | 11,330,579 |
| 21 May 2024 | 210.95 | 211.95 | 209.05 | 211.35 | 211.35 | 15,423,923 |
| 17 May 2024 | 207.35 | 209.95 | 206.40 | 207.85 | 207.85 | 14,071,079 |
| 16 May 2024 | 202.80 | 207.45 | 202.50 | 206.65 | 206.65 | 19,482,108 |
| 15 May 2024 | 205.20 | 205.55 | 200.50 | 201.40 | 201.40 | 10,515,237 |
| 14 May 2024 | 200.05 | 205.90 | 199.85 | 204.55 | 204.55 | 19,216,483 |
| 13 May 2024 | 199.55 | 199.95 | 190.05 | 199.35 | 199.35 | 18,601,645 |
| 10 May 2024 | 196.00 | 199.90 | 194.10 | 198.30 | 198.30 | 12,391,915 |
| 09 May 2024 | 198.90 | 202.20 | 194.00 | 194.65 | 194.65 | 14,749,855 |
| 08 May 2024 | 194.50 | 199.65 | 192.65 | 198.35 | 198.35 | 12,219,792 |
| 07 May 2024 | 201.55 | 201.70 | 192.50 | 194.10 | 194.10 | 16,416,394 |
| 06 May 2024 | 203.70 | 204.90 | 200.30 | 200.85 | 200.85 | 17,426,209 |
| 03 May 2024 | 203.75 | 205.10 | 200.30 | 202.30 | 202.30 | 26,107,306 |
| 02 May 2024 | 195.85 | 201.95 | 194.50 | 201.35 | 201.35 | 50,511,799 |
| 30 Apr 2024 | 186.75 | 194.25 | 185.65 | 192.65 | 192.65 | 55,035,190 |
| 29 Apr 2024 | 187.20 | 188.00 | 184.85 | 185.35 | 185.35 | 15,675,179 |
| 26 Apr 2024 | 178.00 | 187.20 | 177.40 | 185.00 | 185.00 | 48,050,897 |
| 25 Apr 2024 | 178.00 | 178.80 | 177.05 | 177.70 | 177.70 | 11,988,994 |
| 24 Apr 2024 | 175.50 | 178.40 | 174.40 | 177.60 | 177.60 | 13,300,471 |
| 23 Apr 2024 | 173.00 | 174.95 | 172.75 | 174.65 | 174.65 | 9,131,403 |
| 22 Apr 2024 | 171.00 | 173.40 | 170.25 | 172.70 | 172.70 | 12,831,083 |
| 19 Apr 2024 | 168.00 | 170.00 | 166.25 | 169.35 | 169.35 | 10,957,286 |
| 18 Apr 2024 | 176.50 | 176.50 | 169.05 | 169.70 | 169.70 | 20,636,185 |
| 16 Apr 2024 | 173.35 | 177.30 | 172.05 | 176.20 | 176.20 | 11,464,985 |
| 15 Apr 2024 | 174.15 | 176.20 | 172.95 | 174.85 | 174.85 | 11,891,660 |
| 12 Apr 2024 | 177.90 | 181.20 | 177.10 | 178.35 | 178.35 | 16,842,899 |
| 10 Apr 2024 | 176.30 | 180.60 | 176.00 | 178.50 | 178.50 | 15,885,567 |
| 09 Apr 2024 | 177.20 | 177.65 | 175.10 | 176.05 | 176.05 | 7,282,933 |
| 08 Apr 2024 | 176.10 | 178.20 | 175.55 | 177.20 | 177.20 | 22,040,896 |
| 05 Apr 2024 | 172.80 | 176.50 | 171.40 | 176.00 | 176.00 | 15,436,402 |
| 04 Apr 2024 | 174.00 | 174.80 | 172.55 | 173.00 | 173.00 | 8,582,623 |
| 03 Apr 2024 | 171.70 | 175.45 | 171.00 | 174.25 | 174.25 | 14,248,923 |
| 03 Apr 2024 | 4.95 Dividend | |||||
| 02 Apr 2024 | 175.00 | 178.35 | 174.50 | 176.50 | 171.55 | 34,582,301 |
| 01 Apr 2024 | 173.00 | 175.40 | 173.00 | 174.65 | 169.75 | 21,306,967 |
| 28 Mar 2024 | 170.70 | 172.60 | 169.55 | 171.25 | 166.45 | 16,280,598 |
| 27 Mar 2024 | 170.25 | 171.35 | 168.60 | 169.00 | 164.26 | 13,066,444 |
| 26 Mar 2024 | 167.25 | 170.25 | 167.00 | 168.60 | 163.87 | 20,210,770 |
| 22 Mar 2024 | 166.80 | 168.45 | 166.05 | 166.65 | 161.98 | 11,280,627 |
| 21 Mar 2024 | 163.40 | 167.20 | 162.60 | 166.85 | 162.17 | 12,691,900 |
| 20 Mar 2024 | 162.05 | 162.85 | 160.05 | 161.55 | 157.02 | 7,987,167 |
| 19 Mar 2024 | 162.95 | 163.00 | 159.95 | 161.80 | 157.26 | 16,013,195 |
| 18 Mar 2024 | 162.20 | 163.45 | 159.75 | 162.65 | 158.09 | 13,639,776 |
| 15 Mar 2024 | 164.30 | 164.85 | 160.25 | 161.85 | 157.31 | 19,074,491 |
| 14 Mar 2024 | 158.10 | 164.45 | 157.55 | 164.10 | 159.50 | 15,289,732 |
| 13 Mar 2024 | 167.50 | 167.80 | 159.05 | 159.80 | 155.32 | 14,467,593 |
| 12 Mar 2024 | 170.00 | 170.15 | 167.00 | 167.30 | 162.61 | 10,111,311 |
| 11 Mar 2024 | 171.95 | 172.75 | 169.15 | 169.60 | 164.84 | 15,018,946 |
| 07 Mar 2024 | 170.70 | 172.25 | 170.60 | 171.05 | 166.25 | 5,632,664 |
| 06 Mar 2024 | 171.90 | 172.20 | 169.00 | 170.70 | 165.91 | 9,408,878 |
| 05 Mar 2024 | 171.90 | 173.50 | 171.55 | 171.90 | 167.08 | 8,299,824 |
| 04 Mar 2024 | 172.00 | 173.95 | 170.70 | 172.05 | 167.22 | 17,740,019 |
| 01 Mar 2024 | 171.00 | 173.35 | 170.60 | 171.95 | 167.13 | 12,067,167 |
| 29 Feb 2024 | 169.35 | 170.75 | 167.70 | 169.90 | 165.14 | 21,249,116 |
| 28 Feb 2024 | 174.00 | 174.45 | 168.75 | 169.30 | 164.55 | 12,160,659 |
| 27 Feb 2024 | 173.95 | 175.40 | 172.20 | 174.00 | 169.12 | 9,973,480 |
| 26 Feb 2024 | 174.20 | 176.10 | 171.75 | 174.00 | 169.12 | 17,724,350 |
| 23 Feb 2024 | 173.50 | 174.50 | 171.85 | 174.00 | 169.12 | 10,916,517 |
| 22 Feb 2024 | 172.70 | 173.60 | 166.40 | 173.00 | 168.15 | 14,645,325 |
| 21 Feb 2024 | 174.40 | 177.40 | 170.80 | 171.30 | 166.50 | 34,084,215 |
| 20 Feb 2024 | 172.65 | 174.85 | 171.50 | 172.95 | 168.10 | 16,854,882 |
| 19 Feb 2024 | 174.35 | 174.50 | 171.80 | 172.20 | 167.37 | 11,146,517 |
| 16 Feb 2024 | 174.80 | 176.80 | 173.00 | 174.20 | 169.31 | 10,827,587 |
| 15 Feb 2024 | 174.50 | 175.50 | 173.55 | 174.50 | 169.61 | 5,903,195 |
| 14 Feb 2024 | 170.90 | 174.70 | 170.05 | 173.65 | 168.78 | 9,320,305 |
| 13 Feb 2024 | 171.80 | 173.90 | 169.75 | 172.95 | 168.10 | 9,548,570 |
| 12 Feb 2024 | 174.35 | 174.35 | 170.30 | 171.35 | 166.54 | 14,119,007 |
| 09 Feb 2024 | 176.10 | 176.40 | 169.85 | 173.45 | 168.59 | 15,647,861 |
| 08 Feb 2024 | 178.50 | 178.70 | 173.10 | 176.00 | 171.06 | 15,164,312 |
| 07 Feb 2024 | 182.95 | 182.95 | 177.00 | 177.80 | 172.81 | 24,524,288 |
| 06 Feb 2024 | 186.85 | 186.85 | 176.15 | 179.95 | 174.90 | 72,074,448 |
| 05 Feb 2024 | 175.90 | 181.90 | 173.15 | 179.25 | 174.22 | 56,970,804 |
| 02 Feb 2024 | 173.20 | 175.20 | 168.30 | 174.05 | 169.17 | 22,676,967 |
| 01 Feb 2024 | 177.20 | 177.20 | 173.70 | 174.75 | 169.85 | 12,127,881 |
| 31 Jan 2024 | 172.65 | 176.25 | 171.60 | 175.90 | 170.97 | 14,225,380 |
| 30 Jan 2024 | 174.75 | 174.80 | 172.30 | 172.65 | 167.81 | 10,850,911 |
| 29 Jan 2024 | 170.75 | 175.05 | 168.75 | 173.70 | 168.83 | 16,590,997 |
| 25 Jan 2024 | 171.00 | 172.70 | 168.55 | 169.75 | 164.99 | 10,840,926 |
| 24 Jan 2024 | 171.00 | 171.45 | 167.70 | 170.60 | 165.82 | 10,547,781 |
| 23 Jan 2024 | 174.95 | 175.75 | 168.80 | 170.25 | 165.48 | 13,224,397 |
| 19 Jan 2024 | 175.35 | 175.45 | 171.85 | 172.35 | 167.52 | 10,379,868 |
| 18 Jan 2024 | 170.80 | 174.50 | 168.00 | 173.55 | 168.68 | 16,760,144 |
| 17 Jan 2024 | 174.20 | 174.80 | 170.85 | 171.40 | 166.59 | 16,212,300 |
| 16 Jan 2024 | 176.30 | 179.15 | 174.05 | 175.35 | 170.43 | 9,460,820 |
| 15 Jan 2024 | 177.50 | 177.80 | 175.50 | 176.30 | 171.36 | 12,534,198 |
| 12 Jan 2024 | 176.80 | 177.40 | 175.50 | 176.65 | 171.70 | 7,613,337 |
| 11 Jan 2024 | 177.55 | 177.85 | 175.80 | 176.60 | 171.65 | 8,627,771 |
| 10 Jan 2024 | 177.80 | 177.80 | 173.75 | 175.35 | 170.43 | 11,158,390 |
| 09 Jan 2024 | 179.45 | 180.50 | 176.95 | 177.30 | 172.33 | 6,590,559 |
| 08 Jan 2024 | 180.50 | 181.85 | 177.40 | 178.15 | 173.15 | 13,359,269 |
| 05 Jan 2024 | 181.00 | 182.15 | 178.20 | 179.45 | 174.42 | 12,044,079 |
| 04 Jan 2024 | 181.40 | 181.40 | 179.55 | 179.90 | 174.85 | 12,256,991 |
| 03 Jan 2024 | 182.10 | 182.10 | 177.95 | 179.70 | 174.66 | 11,113,724 |
| 02 Jan 2024 | 187.50 | 189.60 | 179.70 | 180.40 | 175.34 | 34,044,615 |
| 01 Jan 2024 | 182.50 | 188.05 | 181.65 | 185.95 | 180.73 | 39,354,793 |
| 29 Dec 2023 | 177.30 | 183.00 | 175.40 | 181.55 | 176.46 | 38,292,309 |
| 28 Dec 2023 | 175.00 | 176.20 | 174.15 | 175.30 | 170.38 | 10,480,244 |
| 27 Dec 2023 | 174.90 | 176.05 | 173.05 | 174.15 | 169.27 | 13,576,279 |
| 26 Dec 2023 | 173.25 | 174.90 | 172.50 | 173.90 | 169.02 | 12,825,482 |
| *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.