NSE - Delayed Quote INR

Ashok Leyland Limited (ASHOKLEY.NS)

Compare
206.81
+2.05
+(1.00%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 2025206.00208.98204.50206.81206.8110,078,671
Jan 21, 2025210.00210.90204.15204.76204.765,895,218
Jan 20, 2025207.50209.82205.05209.22209.225,475,000
Jan 17, 2025207.91208.87205.34206.59206.593,251,656
Jan 16, 2025209.79211.31207.55207.91207.915,225,962
Jan 15, 2025211.05212.09204.40206.68206.683,426,099
Jan 14, 2025203.09211.39203.05210.05210.052,950,353
Jan 13, 2025207.97208.99201.89202.45202.456,156,288
Jan 10, 2025214.39214.61207.60210.57210.578,011,343
Jan 9, 2025221.55222.91213.91214.40214.406,499,456
Jan 8, 2025224.46224.80221.10222.73222.735,998,750
Jan 7, 2025226.32229.20223.55224.52224.524,469,843
Jan 6, 2025234.00234.13225.31226.16226.163,770,905
Jan 3, 2025236.00236.50232.35234.13234.135,812,672
Jan 2, 2025225.70238.20224.27236.08236.0820,394,304
Jan 1, 2025220.00223.98219.21222.82222.821,927,281
Dec 31, 2024222.00222.00219.34220.50220.503,234,755
Dec 30, 2024220.50224.70218.05223.38223.386,700,932
Dec 27, 2024220.55223.75219.74220.51220.512,333,387
Dec 26, 2024220.00220.95218.02220.14220.144,049,344
Dec 24, 2024219.13221.89217.99219.88219.884,228,963
Dec 23, 2024217.35222.76217.35218.94218.944,849,358
Dec 20, 2024219.74220.90216.39217.28217.287,841,369
Dec 19, 2024216.00221.75215.70219.22219.224,576,282
Dec 18, 2024230.84230.84221.84222.83222.837,863,862
Dec 17, 2024234.84236.61229.60230.84230.848,952,808
Dec 16, 2024232.00235.50229.19234.84234.845,703,272
Dec 13, 2024231.95232.99225.74231.94231.948,303,621
Dec 12, 2024231.15231.61229.34230.00230.004,085,774
Dec 11, 2024229.00231.94228.69231.18231.184,004,166
Dec 10, 2024229.05230.75227.50228.96228.965,321,608
Dec 9, 2024232.42234.00228.10228.66228.665,987,742
Dec 6, 2024232.70234.20230.40232.18232.184,028,844
Dec 5, 2024234.00234.60231.29232.59232.594,655,928
Dec 4, 2024235.20235.98232.12233.98233.988,100,342
Dec 3, 2024230.70235.88229.61235.18235.187,317,653
Dec 2, 2024229.50231.45226.18229.82229.826,896,528
Nov 29, 2024232.00232.80229.21232.08232.086,841,324
Nov 28, 2024236.05237.06230.36231.58231.589,165,245
Nov 27, 2024233.00235.71231.54234.86234.865,269,151
Nov 26, 2024235.00235.75231.00231.54231.545,382,960
Nov 25, 2024226.00235.82226.00234.91234.9118,430,774
Nov 22, 2024219.33224.89219.21223.96223.966,142,077
Nov 21, 2024218.63219.89214.37218.90218.9010,464,619
Nov 19, 2024 2.00 Dividend
Nov 19, 2024217.50225.73216.28221.34221.348,122,856
Nov 18, 2024217.56221.24215.75220.25218.255,621,936
Nov 14, 2024217.42219.59214.82217.57215.594,818,367
Nov 13, 2024218.00220.18214.26217.42215.459,137,458
Nov 12, 2024225.20226.00219.16221.12219.118,442,058
Nov 11, 2024224.00230.45222.94224.34222.3018,121,872
Nov 8, 2024215.90222.70210.52221.89219.8821,020,914
Nov 7, 2024217.80217.80213.75215.90213.947,873,472
Nov 6, 2024213.85216.50211.84215.61213.656,350,242
Nov 5, 2024208.69212.90207.01211.84209.925,752,241
Nov 4, 2024210.70210.70202.00208.71206.8111,407,383
Nov 1, 2024209.79210.25208.00209.25207.351,162,827
Oct 31, 2024209.44210.43206.81208.18206.296,715,740
Oct 30, 2024207.80212.15206.60209.39207.495,608,329
Oct 29, 2024212.00212.50206.18208.15206.2611,019,002
Oct 28, 2024213.60216.40211.50211.89209.978,070,729
Oct 25, 2024218.90219.26210.87214.00212.0610,306,514
Oct 24, 2024214.50218.34214.15217.26215.298,710,490
Oct 23, 2024212.00216.07210.89214.11212.176,619,465
Oct 22, 2024217.99219.74211.75212.58210.657,793,920
Oct 21, 2024223.28224.20217.22217.80215.825,599,876
Oct 18, 2024218.50223.90217.80223.28221.254,757,980
Oct 17, 2024223.89225.00218.37219.56217.5712,467,777
Oct 16, 2024225.30225.66222.78224.36222.324,981,845
Oct 15, 2024229.50229.59223.90226.30224.2510,627,340
Oct 14, 2024228.69230.65226.15228.71226.637,897,898
Oct 11, 2024225.95228.82224.00227.86225.7915,329,641
Oct 10, 2024223.70226.42219.49225.70223.6516,792,149
Oct 9, 2024220.00224.04215.20221.82219.8125,018,412
Oct 8, 2024222.05224.60220.09222.47220.456,737,775
Oct 7, 2024225.39227.39219.20222.42220.4010,610,957
Oct 4, 2024232.00232.00223.87225.39223.3417,369,449
Oct 3, 2024233.98236.75229.34230.70228.617,331,777
Oct 1, 2024235.90242.19233.50238.13235.9711,617,306
Sep 30, 2024239.55241.00234.50235.40233.2610,196,690
Sep 27, 2024240.95242.70238.25239.55237.376,353,970
Sep 26, 2024238.35242.00236.35241.20239.0112,748,640
Sep 25, 2024237.30239.20235.15238.35236.195,662,642
Sep 24, 2024236.45239.10236.35237.30235.156,102,544
Sep 23, 2024238.50240.00235.05236.45234.3011,199,584
Sep 20, 2024238.00239.55235.65237.85235.6910,309,320
Sep 19, 2024238.00238.50233.05237.55235.3914,207,700
Sep 18, 2024240.40240.40234.80235.95233.817,474,116
Sep 17, 2024243.80244.65237.85240.80238.615,317,996
Sep 16, 2024245.95248.20243.30243.80241.595,872,152
Sep 13, 2024248.00248.55245.20245.65243.424,303,244
Sep 12, 2024244.45247.90242.00246.15243.919,914,360
Sep 11, 2024248.20249.45240.15241.55239.367,330,665
Sep 10, 2024244.65249.80244.40248.25246.004,997,115
Sep 9, 2024247.85247.85242.10243.90241.696,407,709
Sep 6, 2024251.90251.90246.40247.80245.555,065,459
Sep 5, 2024252.90254.75250.30251.15248.878,541,934
Sep 4, 2024247.80252.10247.60250.50248.235,452,449
Sep 3, 2024251.50252.50249.95251.00248.726,318,452
Sep 2, 2024258.10258.10250.45251.35249.077,391,898
Aug 30, 2024255.20258.60251.10256.45254.1215,816,295
Aug 29, 2024260.00260.95251.85253.80251.5010,575,592
Aug 28, 2024262.50263.35260.00260.45258.084,397,583
Aug 27, 2024260.15264.65258.60262.15259.779,384,044
Aug 26, 2024260.05261.15258.55260.15257.794,777,721
Aug 23, 2024261.95262.85258.95260.40258.045,774,591
Aug 22, 2024260.20262.40259.75261.75259.374,207,060
Aug 21, 2024258.45261.50258.15260.25257.893,577,864
Aug 20, 2024258.10261.75256.85260.00257.648,623,913
Aug 19, 2024258.00260.15255.70257.50255.1614,623,178
Aug 16, 2024249.05256.90248.50255.95253.6311,252,720
Aug 14, 2024251.50252.35245.70246.45244.214,645,867
Aug 13, 2024253.35255.25251.05251.70249.418,115,854
Aug 12, 2024249.95253.80249.60252.05249.769,417,006
Aug 9, 2024248.00254.60247.20253.10250.8011,598,638
Aug 8, 2024247.25249.50245.15246.30244.0610,675,857
Aug 7, 2024246.35248.70244.20247.30245.055,262,867
Aug 6, 2024244.35251.95242.25243.15240.9411,070,020
Aug 5, 2024240.00247.80240.00244.00241.7816,265,652
Aug 2, 2024245.75253.35244.45250.15247.8810,065,906
Aug 1, 2024258.45258.45246.95250.20247.9317,612,711
Jul 31, 2024254.00259.00252.90257.09254.769,627,255
Jul 30, 2024256.40256.40251.57253.59251.2910,302,462
Jul 29, 2024249.00258.85249.00256.35254.0228,698,736
Jul 26, 2024235.10248.89235.10246.38244.1445,804,874
Jul 25, 2024229.81233.48224.85232.43230.3221,033,162
Jul 24, 2024228.00233.50227.15232.50230.396,724,938
Jul 23, 2024231.29233.40219.35229.63227.5418,414,004
Jul 22, 2024225.15232.95222.52230.70228.6118,930,934
Jul 19, 2024228.33228.80223.00223.95221.927,812,680
Jul 18, 2024229.50230.33225.56228.33226.268,461,245
Jul 16, 2024230.70230.70227.56228.41226.349,385,976
Jul 15, 2024225.00228.69223.40228.20226.1311,695,271
Jul 12, 2024227.90228.00223.96224.26222.229,394,331
Jul 11, 2024226.00228.50225.20226.94224.886,829,086
Jul 10, 2024228.50229.28221.25225.97223.9210,970,675
Jul 9, 2024227.25230.45227.25228.28226.2113,237,954
Jul 8, 2024230.00231.28224.85226.05224.0011,746,524
Jul 5, 2024227.00230.45226.00229.56227.4813,557,431
Jul 4, 2024231.30231.90226.45227.11225.0510,961,313
Jul 3, 2024235.30235.97226.15229.47227.3917,206,470
Jul 2, 2024238.90239.00233.45234.52232.399,422,599
Jul 1, 2024241.90243.29235.37238.78236.6110,772,576
Jun 28, 2024241.30243.95240.61241.89239.695,963,889
Jun 27, 2024240.19242.69238.33242.16239.966,615,344
Jun 26, 2024241.60243.88239.30240.19238.016,266,436
Jun 25, 2024241.00245.67240.90241.86239.6613,089,173
Jun 24, 2024233.60241.40231.23240.30238.1217,966,888
Jun 21, 2024236.90238.16234.55235.65233.517,688,518
Jun 20, 2024234.01237.90233.29236.86234.716,600,075
Jun 19, 2024239.00239.88231.55234.01231.8912,166,591
Jun 18, 2024240.60242.65238.15239.24237.0712,642,828
Jun 14, 2024237.00242.69235.89239.84237.6617,009,595
Jun 13, 2024238.90240.52235.55236.79234.649,109,087
Jun 12, 2024239.00241.50237.31238.04235.8812,247,408
Jun 11, 2024232.35238.85230.10237.96235.8013,553,181
Jun 10, 2024233.90233.95228.82231.42229.3217,582,561
Jun 7, 2024225.70232.15224.15231.45229.3513,365,598
Jun 6, 2024225.40231.05223.55225.70223.6518,592,488
Jun 5, 2024215.35225.50205.20224.15222.1129,006,990
Jun 4, 2024235.00235.00192.00207.75205.8645,845,987
Jun 3, 2024235.00237.95231.00236.50234.3527,249,178
May 31, 2024222.00225.70219.70224.00221.9725,224,364
May 30, 2024221.65223.50218.30219.75217.7510,163,073
May 29, 2024223.00229.00221.10221.65219.6420,861,689
May 28, 2024227.75230.80224.30226.85224.7927,423,811
May 27, 2024216.00228.30212.60226.70224.6482,852,947
May 24, 2024212.75219.45207.00210.70208.7944,277,487
May 23, 2024209.65213.70206.15212.35210.4218,192,042
May 22, 2024211.85211.85206.15208.20206.3111,330,579
May 21, 2024210.95211.95209.05211.35209.4315,423,923
May 17, 2024207.35209.95206.40207.85205.9614,071,079
May 16, 2024202.80207.45202.50206.65204.7719,482,108
May 15, 2024205.20205.55200.50201.40199.5710,515,237
May 14, 2024200.05205.90199.85204.55202.6919,216,483
May 13, 2024199.55199.95190.05199.35197.5418,601,645
May 10, 2024196.00199.90194.10198.30196.5012,391,915
May 9, 2024198.90202.20194.00194.65192.8814,749,855
May 8, 2024194.50199.65192.65198.35196.5512,219,792
May 7, 2024201.55201.70192.50194.10192.3416,416,394
May 6, 2024203.70204.90200.30200.85199.0317,426,209
May 3, 2024203.75205.10200.30202.30200.4626,107,306
May 2, 2024195.85201.95194.50201.35199.5250,511,799
Apr 30, 2024186.75194.25185.65192.65190.9055,035,190
Apr 29, 2024187.20188.00184.85185.35183.6715,675,179
Apr 26, 2024178.00187.20177.40185.00183.3248,050,897
Apr 25, 2024178.00178.80177.05177.70176.0911,988,994
Apr 24, 2024175.50178.40174.40177.60175.9913,300,471
Apr 23, 2024173.00174.95172.75174.65173.069,131,403
Apr 22, 2024171.00173.40170.25172.70171.1312,831,083
Apr 19, 2024168.00170.00166.25169.35167.8110,957,286
Apr 18, 2024176.50176.50169.05169.70168.1620,636,185
Apr 16, 2024173.35177.30172.05176.20174.6011,464,985
Apr 15, 2024174.15176.20172.95174.85173.2611,891,660
Apr 12, 2024177.90181.20177.10178.35176.7316,842,899
Apr 10, 2024176.30180.60176.00178.50176.8815,885,567
Apr 9, 2024177.20177.65175.10176.05174.457,282,933
Apr 8, 2024176.10178.20175.55177.20175.5922,040,896
Apr 5, 2024172.80176.50171.40176.00174.4015,436,402
Apr 4, 2024174.00174.80172.55173.00171.438,582,623
Apr 3, 2024 4.95 Dividend
Apr 3, 2024171.70175.45171.00174.25172.6714,248,923
Apr 2, 2024175.00178.35174.50176.50169.9934,582,301
Apr 1, 2024173.00175.40173.00174.65168.2121,306,967
Mar 28, 2024170.70172.60169.55171.25164.9416,280,598
Mar 27, 2024170.25171.35168.60169.00162.7713,066,444
Mar 26, 2024167.25170.25167.00168.60162.3820,210,770
Mar 22, 2024166.80168.45166.05166.65160.5111,280,627
Mar 21, 2024163.40167.20162.60166.85160.7012,691,900
Mar 20, 2024162.05162.85160.05161.55155.597,987,167
Mar 19, 2024162.95163.00159.95161.80155.8316,013,195
Mar 18, 2024162.20163.45159.75162.65156.6513,639,776
Mar 15, 2024164.30164.85160.25161.85155.8819,074,491
Mar 14, 2024158.10164.45157.55164.10158.0515,289,732
Mar 13, 2024167.50167.80159.05159.80153.9114,467,593
Mar 12, 2024170.00170.15167.00167.30161.1310,111,311
Mar 11, 2024171.95172.75169.15169.60163.3515,018,946
Mar 7, 2024170.70172.25170.60171.05164.745,632,664
Mar 6, 2024171.90172.20169.00170.70164.419,408,878
Mar 5, 2024171.90173.50171.55171.90165.568,299,824
Mar 4, 2024172.00173.95170.70172.05165.7117,740,019
Mar 1, 2024171.00173.35170.60171.95165.6112,067,167
Feb 29, 2024169.35170.75167.70169.90163.6421,249,116
Feb 28, 2024174.00174.45168.75169.30163.0612,160,659
Feb 27, 2024173.95175.40172.20174.00167.589,973,480
Feb 26, 2024174.20176.10171.75174.00167.5817,724,350
Feb 23, 2024173.50174.50171.85174.00167.5810,916,517
Feb 22, 2024172.70173.60166.40173.00166.6214,645,325
Feb 21, 2024174.40177.40170.80171.30164.9834,084,215
Feb 20, 2024172.65174.85171.50172.95166.5716,854,882
Feb 19, 2024174.35174.50171.80172.20165.8511,146,517
Feb 16, 2024174.80176.80173.00174.20167.7810,827,587
Feb 15, 2024174.50175.50173.55174.50168.075,903,195
Feb 14, 2024170.90174.70170.05173.65167.259,320,305
Feb 13, 2024171.80173.90169.75172.95166.579,548,570
Feb 12, 2024174.35174.35170.30171.35165.0314,119,007
Feb 9, 2024176.10176.40169.85173.45167.0515,647,861
Feb 8, 2024178.50178.70173.10176.00169.5115,164,312
Feb 7, 2024182.95182.95177.00177.80171.2424,524,288
Feb 6, 2024186.85186.85176.15179.95173.3272,074,448
Feb 5, 2024175.90181.90173.15179.25172.6456,970,804
Feb 2, 2024173.20175.20168.30174.05167.6322,676,967
Feb 1, 2024177.20177.20173.70174.75168.3112,127,881
Jan 31, 2024172.65176.25171.60175.90169.4114,225,380
Jan 30, 2024174.75174.80172.30172.65166.2810,850,911
Jan 29, 2024170.75175.05168.75173.70167.3016,590,997
Jan 25, 2024171.00172.70168.55169.75163.4910,840,926
Jan 24, 2024171.00171.45167.70170.60164.3110,547,781
Jan 23, 2024174.95175.75168.80170.25163.9713,224,397

Related Tickers

ESCORTS.NS Escorts Kubota Limited
3,570.75
-0.08%
 
OLECTRA.NS Olectra Greentech Limited
1,418.20
+1.07%
 
INDOFARM.NS INDO FARM EQUIPMENT LTD
205.55
-3.60%
 
ACE.NS Action Construction Equipment Limited
1,271.35
-1.03%
 
ACE.BO Action Construction Equipment Limited
1,271.75
-1.03%
 
EIMCOELECO.NS Eimco Elecon (India) Limited
1,854.75
-1.80%
 
NKLA Nikola Corporation
1.2001
-1.23%