Ashok Leyland Limited (BOM:500477)
India · Delayed Price · Currency is INR 163.00
-7.95 (-4.65%)
At close: Mar 27, 2026
BOM:500477 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 169.95 | 169.95 | 162.65 | 163.00 | 163.00 | -4.65% | 921,759 |
| Mar 25, 2026 | 169.95 | 172.80 | 169.20 | 170.95 | 170.95 | 2.27% | 609,251 |
| Mar 24, 2026 | 167.00 | 167.95 | 162.40 | 167.15 | 167.15 | 3.21% | 581,959 |
| Mar 23, 2026 | 167.00 | 167.20 | 160.90 | 161.95 | 161.95 | -4.11% | 884,306 |
| Mar 20, 2026 | 170.75 | 172.70 | 166.35 | 168.90 | 168.90 | 0.18% | 874,142 |
| Mar 19, 2026 | 176.00 | 176.05 | 167.85 | 168.60 | 168.60 | -5.63% | 882,257 |
| Mar 18, 2026 | 176.80 | 180.10 | 175.50 | 178.65 | 178.65 | 1.45% | 996,522 |
| Mar 17, 2026 | 173.85 | 176.50 | 171.75 | 176.10 | 176.10 | 2.03% | 564,809 |
| Mar 16, 2026 | 168.75 | 174.85 | 168.70 | 172.60 | 172.60 | 1.11% | 1,070,500 |
| Mar 13, 2026 | 176.30 | 176.50 | 169.40 | 170.70 | 170.70 | -4.24% | 842,167 |
| Mar 12, 2026 | 184.45 | 185.75 | 177.00 | 178.25 | 178.25 | -3.57% | 1,749,431 |
| Mar 11, 2026 | 194.30 | 195.35 | 183.80 | 184.85 | 184.85 | -4.49% | 575,034 |
| Mar 10, 2026 | 190.90 | 195.00 | 190.90 | 193.55 | 193.55 | 3.56% | 430,747 |
| Mar 9, 2026 | 190.75 | 190.75 | 182.50 | 186.90 | 186.90 | -3.93% | 957,736 |
| Mar 6, 2026 | 202.50 | 202.50 | 194.00 | 194.55 | 194.55 | -4.26% | 782,022 |
| Mar 5, 2026 | 200.50 | 204.10 | 197.00 | 203.20 | 203.20 | 1.45% | 379,876 |
| Mar 4, 2026 | 203.45 | 207.10 | 197.15 | 200.30 | 200.30 | -4.23% | 1,746,823 |
| Mar 2, 2026 | 197.00 | 212.85 | 197.00 | 209.15 | 209.15 | -0.92% | 2,064,794 |
| Feb 27, 2026 | 211.55 | 214.00 | 210.40 | 211.10 | 211.10 | -0.38% | 726,809 |
| Feb 26, 2026 | 210.25 | 212.85 | 210.15 | 211.90 | 211.90 | 0.19% | 417,723 |
| Feb 25, 2026 | 210.85 | 213.65 | 209.45 | 211.50 | 211.50 | 0.67% | 499,296 |
| Feb 24, 2026 | 209.30 | 211.00 | 208.55 | 210.10 | 210.10 | -0.28% | 469,327 |
| Feb 23, 2026 | 210.30 | 211.80 | 209.10 | 210.70 | 210.70 | 0.91% | 476,625 |
| Feb 20, 2026 | 202.80 | 209.35 | 202.00 | 208.80 | 208.80 | 2.78% | 435,852 |
| Feb 19, 2026 | 208.20 | 208.60 | 202.55 | 203.15 | 203.15 | -2.47% | 150,359 |
| Feb 18, 2026 | 208.75 | 209.60 | 207.10 | 208.30 | 208.30 | 0.31% | 209,367 |
| Feb 17, 2026 | 205.85 | 208.30 | 203.90 | 207.65 | 207.65 | 0.87% | 266,109 |
| Feb 16, 2026 | 204.75 | 206.75 | 203.00 | 205.85 | 205.85 | 0.56% | 575,418 |
| Feb 13, 2026 | 210.75 | 212.90 | 204.20 | 204.70 | 204.70 | -2.92% | 953,282 |
| Feb 12, 2026 | 207.05 | 212.30 | 204.70 | 210.85 | 210.85 | 2.23% | 1,638,059 |
| Feb 11, 2026 | 210.65 | 215.35 | 202.70 | 206.25 | 206.25 | -1.65% | 2,551,710 |
| Feb 10, 2026 | 206.95 | 210.90 | 204.80 | 209.70 | 209.70 | 1.90% | 871,981 |
| Feb 9, 2026 | 202.95 | 206.30 | 200.80 | 205.80 | 205.80 | 1.93% | 685,778 |
| Feb 6, 2026 | 201.50 | 203.00 | 199.35 | 201.90 | 201.90 | 0.12% | 411,496 |
| Feb 5, 2026 | 201.60 | 202.85 | 200.00 | 201.65 | 201.65 | 0.37% | 4,212,250 |
| Feb 4, 2026 | 201.15 | 205.20 | 199.05 | 200.90 | 200.90 | 0.53% | 810,731 |
| Feb 3, 2026 | 202.50 | 203.10 | 196.00 | 199.85 | 199.85 | 2.78% | 1,077,653 |
| Feb 2, 2026 | 190.00 | 195.00 | 185.45 | 194.45 | 194.45 | 2.77% | 975,371 |
| Feb 1, 2026 | 196.15 | 198.40 | 187.10 | 189.20 | 189.20 | -3.84% | 711,844 |
| Jan 30, 2026 | 193.00 | 197.90 | 191.85 | 196.75 | 196.75 | 1.39% | 430,913 |
| Jan 29, 2026 | 196.15 | 196.45 | 192.00 | 194.05 | 194.05 | -0.64% | 548,018 |
| Jan 28, 2026 | 193.70 | 196.70 | 189.50 | 195.30 | 195.30 | 1.24% | 1,228,596 |
| Jan 27, 2026 | 192.75 | 194.00 | 187.90 | 192.90 | 192.90 | -0.05% | 786,736 |
| Jan 23, 2026 | 191.15 | 199.20 | 189.95 | 193.00 | 193.00 | 1.34% | 1,938,909 |
| Jan 22, 2026 | 183.60 | 191.50 | 183.60 | 190.45 | 190.45 | 5.08% | 1,238,286 |
| Jan 21, 2026 | 180.05 | 183.25 | 176.85 | 181.25 | 181.25 | 0.33% | 593,211 |
| Jan 20, 2026 | 188.60 | 189.85 | 179.35 | 180.65 | 180.65 | -3.96% | 777,030 |
| Jan 19, 2026 | 182.75 | 188.60 | 182.20 | 188.10 | 188.10 | 2.14% | 449,217 |
| Jan 16, 2026 | 186.70 | 186.70 | 183.75 | 184.15 | 184.15 | -1.45% | 2,334,118 |
| Jan 14, 2026 | 185.40 | 187.60 | 184.15 | 186.85 | 186.85 | 0.65% | 319,022 |