Ashok Leyland Limited (BOM:500477)
India · Delayed Price · Currency is INR 156.15
-5.45 (-3.37%)
At close: May 12, 2026
BOM:500477 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 160.20 | 161.55 | 155.05 | 156.15 | 156.15 | -3.37% | 1,039,976 |
| May 11, 2026 | 166.05 | 166.10 | 161.00 | 161.60 | 161.60 | -4.18% | 984,844 |
| May 8, 2026 | 170.00 | 170.05 | 167.30 | 168.65 | 168.65 | -1.20% | 411,563 |
| May 7, 2026 | 168.75 | 172.80 | 166.45 | 170.70 | 170.70 | 1.67% | 1,786,887 |
| May 6, 2026 | 162.65 | 169.20 | 160.50 | 167.90 | 167.90 | 4.74% | 1,413,622 |
| May 5, 2026 | 160.60 | 161.50 | 158.60 | 160.30 | 160.30 | -0.25% | 831,611 |
| May 4, 2026 | 162.30 | 164.00 | 159.10 | 160.70 | 160.70 | -0.86% | 877,958 |
| Apr 30, 2026 | 165.25 | 165.25 | 160.30 | 162.10 | 162.10 | -2.20% | 813,164 |
| Apr 29, 2026 | 168.65 | 169.25 | 165.15 | 165.75 | 165.75 | -1.04% | 621,673 |
| Apr 28, 2026 | 169.05 | 171.90 | 167.10 | 167.50 | 167.50 | -1.12% | 711,784 |
| Apr 27, 2026 | 170.30 | 171.55 | 167.85 | 169.40 | 169.40 | -0.29% | 720,517 |
| Apr 24, 2026 | 170.50 | 172.25 | 168.45 | 169.90 | 169.90 | -0.47% | 905,012 |
| Apr 23, 2026 | 177.45 | 177.45 | 169.30 | 170.70 | 170.70 | -4.61% | 1,255,906 |
| Apr 22, 2026 | 176.70 | 181.35 | 175.55 | 178.95 | 178.95 | 1.30% | 1,199,445 |
| Apr 21, 2026 | 176.20 | 178.80 | 175.95 | 176.65 | 176.65 | 0.51% | 484,804 |
| Apr 20, 2026 | 175.00 | 177.40 | 172.80 | 175.75 | 175.75 | 0.57% | 496,713 |
| Apr 17, 2026 | 177.80 | 177.80 | 173.25 | 174.75 | 174.75 | -1.08% | 600,706 |
| Apr 16, 2026 | 178.10 | 178.10 | 174.75 | 176.65 | 176.65 | 0.68% | 510,626 |
| Apr 15, 2026 | 176.35 | 179.15 | 175.05 | 175.45 | 175.45 | 1.95% | 1,396,951 |
| Apr 13, 2026 | 172.50 | 174.05 | 170.40 | 172.10 | 172.10 | -3.31% | 940,663 |
| Apr 10, 2026 | 172.15 | 178.40 | 172.15 | 178.00 | 178.00 | 4.46% | 1,844,570 |
| Apr 9, 2026 | 173.05 | 174.70 | 169.05 | 170.40 | 170.40 | -1.10% | 1,317,558 |
| Apr 8, 2026 | 163.05 | 173.00 | 162.85 | 172.30 | 172.30 | 12.65% | 5,844,098 |
| Apr 7, 2026 | 150.15 | 153.50 | 146.15 | 152.95 | 152.95 | 1.36% | 618,543 |
| Apr 6, 2026 | 148.80 | 151.50 | 145.20 | 150.90 | 150.90 | 1.62% | 1,685,516 |
| Apr 2, 2026 | 147.05 | 149.15 | 143.20 | 148.50 | 148.50 | -0.44% | 1,738,520 |
| Apr 1, 2026 | 155.50 | 162.15 | 148.10 | 149.15 | 149.15 | -3.24% | 3,410,356 |
| Mar 30, 2026 | 159.05 | 160.95 | 153.75 | 154.15 | 154.15 | -5.43% | 748,224 |
| 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 |