Ashok Leyland Limited (BOM:500477)
India · Delayed Price · Currency is INR 131.85
+9.90 (8.12%)
At close: Aug 18, 2025
Ashok Leyland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 131.00 | 132.15 | 129.60 | 131.00 | 131.00 | - | 266,702 |
| Aug 21, 2025 | 133.10 | 133.80 | 130.70 | 131.00 | 131.00 | -1.58% | 922,716 |
| Aug 20, 2025 | 134.45 | 134.45 | 132.15 | 133.10 | 133.10 | -0.11% | 1,189,866 |
| Aug 19, 2025 | 131.55 | 133.60 | 127.05 | 133.25 | 133.25 | 1.06% | 4,889,460 |
| Aug 18, 2025 | 125.40 | 132.80 | 125.35 | 131.85 | 131.85 | 8.12% | 2,891,050 |
| Aug 14, 2025 | 120.30 | 124.00 | 119.30 | 121.95 | 121.95 | 1.88% | 485,895 |
| Aug 13, 2025 | 119.50 | 121.05 | 119.20 | 119.70 | 119.70 | 0.38% | 213,555 |
| Aug 12, 2025 | 119.50 | 120.35 | 118.95 | 119.25 | 119.25 | -0.63% | 185,164 |
| Aug 11, 2025 | 115.75 | 120.40 | 115.00 | 120.00 | 120.00 | 3.94% | 689,503 |
| Aug 8, 2025 | 119.80 | 120.10 | 115.05 | 115.45 | 115.45 | -3.63% | 362,479 |
| Aug 7, 2025 | 119.85 | 121.40 | 118.10 | 119.80 | 119.80 | -0.83% | 860,802 |
| Aug 6, 2025 | 121.85 | 122.40 | 120.60 | 120.80 | 120.80 | -0.90% | 91,461 |
| Aug 5, 2025 | 122.95 | 123.00 | 121.40 | 121.90 | 121.90 | -0.53% | 412,877 |
| Aug 4, 2025 | 120.20 | 123.30 | 120.20 | 122.55 | 122.55 | 1.83% | 294,279 |
| Aug 1, 2025 | 120.30 | 121.25 | 117.65 | 120.35 | 120.35 | -0.58% | 453,742 |
| Jul 31, 2025 | 120.65 | 122.10 | 119.50 | 121.05 | 121.05 | -0.62% | 287,439 |
| Jul 30, 2025 | 123.70 | 123.70 | 121.65 | 121.80 | 121.80 | -1.14% | 139,537 |
| Jul 29, 2025 | 122.95 | 124.10 | 122.10 | 123.20 | 123.20 | 0.41% | 162,058 |
| Jul 28, 2025 | 121.95 | 124.95 | 121.55 | 122.70 | 122.70 | 0.62% | 468,061 |
| Jul 25, 2025 | 124.75 | 125.00 | 121.60 | 121.95 | 121.95 | -2.28% | 308,794 |
| Jul 24, 2025 | 124.75 | 125.45 | 124.40 | 124.80 | 124.80 | 0.24% | 196,720 |
| Jul 23, 2025 | 124.00 | 124.80 | 123.10 | 124.50 | 124.50 | 0.40% | 318,625 |
| Jul 22, 2025 | 125.15 | 125.45 | 123.70 | 124.00 | 124.00 | -0.60% | 266,615 |
| Jul 21, 2025 | 123.15 | 125.25 | 121.75 | 124.75 | 124.75 | 2.09% | 279,698 |
| Jul 18, 2025 | 124.00 | 124.50 | 122.00 | 122.20 | 122.20 | -1.25% | 413,764 |
| Jul 17, 2025 | 125.60 | 125.60 | 123.30 | 123.75 | 123.75 | -0.68% | 396,430 |
| Jul 16, 2025 | 125.70 | 125.95 | 122.80 | 124.60 | 124.60 | -0.66% | 890,175 |
| Jul 15, 2025 | 127.00 | 127.28 | 124.40 | 125.43 | 125.43 | -0.81% | 495,448 |
| Jul 14, 2025 | 125.13 | 126.95 | 123.63 | 126.45 | 126.45 | 2.70% | 1,049,826 |
| Jul 11, 2025 | 125.95 | 125.95 | 122.90 | 123.13 | 123.13 | -1.42% | 764,828 |
| Jul 10, 2025 | 127.43 | 127.43 | 124.68 | 124.90 | 124.90 | -0.44% | 1,270,266 |
| Jul 9, 2025 | 125.00 | 125.93 | 124.88 | 125.45 | 125.45 | 0.40% | 433,438 |
| Jul 8, 2025 | 125.00 | 125.55 | 123.65 | 124.95 | 124.95 | 0.16% | 225,220 |
| Jul 7, 2025 | 125.40 | 125.40 | 123.98 | 124.75 | 124.75 | -0.12% | 132,836 |
| Jul 4, 2025 | 125.30 | 125.88 | 124.13 | 124.90 | 124.90 | -0.32% | 294,980 |
| Jul 3, 2025 | 126.23 | 127.00 | 124.95 | 125.30 | 125.30 | -0.40% | 194,892 |
| Jul 2, 2025 | 125.80 | 126.48 | 124.85 | 125.80 | 125.80 | 0.02% | 259,450 |
| Jul 1, 2025 | 125.38 | 126.08 | 123.90 | 125.78 | 125.78 | 0.20% | 478,376 |
| Jun 30, 2025 | 125.50 | 125.83 | 124.43 | 125.53 | 125.53 | 0.58% | 247,638 |
| Jun 27, 2025 | 125.03 | 125.93 | 124.63 | 124.80 | 124.80 | 0.26% | 606,954 |
| Jun 26, 2025 | 122.30 | 124.58 | 122.25 | 124.48 | 124.48 | 1.82% | 658,942 |
| Jun 25, 2025 | 121.78 | 122.55 | 120.90 | 122.25 | 122.25 | 1.56% | 393,872 |
| Jun 24, 2025 | 119.00 | 121.43 | 118.80 | 120.38 | 120.38 | 1.75% | 353,790 |
| Jun 23, 2025 | 116.38 | 119.10 | 116.03 | 118.30 | 118.30 | 0.57% | 436,850 |
| Jun 20, 2025 | 117.25 | 117.95 | 116.30 | 117.63 | 117.63 | 1.07% | 109,030 |
| Jun 19, 2025 | 116.20 | 118.15 | 115.70 | 116.38 | 116.38 | -0.41% | 227,788 |
| Jun 18, 2025 | 116.65 | 118.18 | 116.53 | 116.85 | 116.85 | -0.30% | 324,594 |
| Jun 17, 2025 | 117.98 | 118.18 | 116.88 | 117.20 | 117.20 | -0.57% | 99,784 |
| Jun 16, 2025 | 116.20 | 118.00 | 116.05 | 117.88 | 117.88 | 0.40% | 170,070 |
| Jun 13, 2025 | 116.10 | 117.60 | 115.20 | 117.40 | 117.40 | -0.19% | 374,948 |