Ashok Leyland Limited (BOM:500477)
India · Delayed Price · Currency is INR 173.00
-0.10 (-0.06%)
At close: Aug 21, 2026
BOM:500477 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 173.10 | 173.65 | 172.30 | 173.00 | 173.00 | -0.06% | 199,621 |
| Aug 20, 2026 | 174.50 | 175.30 | 172.60 | 173.10 | 173.10 | -0.23% | 547,641 |
| Aug 19, 2026 | 175.05 | 176.00 | 173.15 | 173.50 | 173.50 | -1.64% | 632,172 |
| Aug 18, 2026 | 177.20 | 177.35 | 174.50 | 176.40 | 176.40 | -0.62% | 751,891 |
| Aug 17, 2026 | 171.75 | 178.95 | 171.75 | 177.50 | 177.50 | 3.26% | 3,330,584 |
| Aug 14, 2026 | 177.00 | 179.40 | 169.90 | 171.90 | 171.90 | -2.88% | 2,806,848 |
| Aug 13, 2026 | 177.30 | 182.65 | 176.50 | 177.00 | 177.00 | 0.57% | 1,354,108 |
| Aug 12, 2026 | 174.65 | 177.35 | 174.00 | 176.00 | 176.00 | 0.51% | 1,188,046 |
| Aug 11, 2026 | 173.95 | 176.30 | 171.90 | 175.10 | 175.10 | 0.17% | 945,317 |
| Aug 10, 2026 | 177.65 | 178.80 | 173.80 | 174.80 | 174.80 | -1.30% | 660,732 |
| Aug 7, 2026 | 176.80 | 177.95 | 175.50 | 177.10 | 177.10 | -0.25% | 953,297 |
| Aug 6, 2026 | 177.60 | 177.80 | 175.30 | 177.55 | 177.55 | 1.40% | 587,536 |
| Aug 5, 2026 | 173.80 | 178.10 | 173.50 | 175.10 | 175.10 | 1.27% | 1,970,011 |
| Aug 4, 2026 | 175.30 | 175.30 | 172.10 | 172.90 | 172.90 | -0.63% | 775,811 |
| Aug 3, 2026 | 169.95 | 175.00 | 169.45 | 174.00 | 174.00 | 4.76% | 2,003,151 |
| Jul 31, 2026 | 160.00 | 166.60 | 159.10 | 166.10 | 166.10 | 4.93% | 4,142,147 |
| Jul 30, 2026 | 157.65 | 159.30 | 155.60 | 158.30 | 158.30 | 0.13% | 829,369 |
| Jul 29, 2026 | 157.80 | 159.60 | 156.60 | 158.10 | 158.10 | 0.35% | 1,923,254 |
| Jul 28, 2026 | 155.75 | 158.70 | 154.05 | 157.55 | 157.55 | 1.65% | 575,026 |
| Jul 27, 2026 | 153.85 | 155.20 | 152.85 | 155.00 | 155.00 | 2.55% | 891,648 |
| Jul 24, 2026 | 150.20 | 151.40 | 147.60 | 151.15 | 151.15 | 0.60% | 613,296 |
| Jul 23, 2026 | 152.00 | 153.55 | 150.00 | 150.25 | 150.25 | -1.48% | 1,407,479 |
| Jul 22, 2026 | 154.85 | 154.85 | 151.80 | 152.50 | 152.50 | -0.91% | 977,793 |
| Jul 21, 2026 | 153.95 | 155.60 | 152.20 | 153.90 | 153.90 | -0.61% | 667,231 |
| Jul 20, 2026 | 154.20 | 155.50 | 152.90 | 154.85 | 154.85 | -0.23% | 371,391 |
| Jul 17, 2026 | 155.45 | 156.05 | 154.20 | 155.20 | 155.20 | 0.23% | 559,267 |
| Jul 16, 2026 | 157.10 | 158.60 | 154.45 | 154.85 | 154.85 | -1.05% | 872,145 |
| Jul 15, 2026 | 155.95 | 157.80 | 155.95 | 156.50 | 156.50 | 0.84% | 958,448 |
| Jul 14, 2026 | 156.90 | 156.90 | 153.85 | 155.20 | 155.20 | -2.51% | 864,365 |
| Jul 13, 2026 | 154.50 | 160.30 | 153.15 | 159.20 | 159.20 | 1.05% | 1,545,013 |
| Jul 10, 2026 | 157.00 | 157.75 | 155.80 | 157.55 | 157.55 | 1.48% | 710,893 |
| Jul 9, 2026 | 157.25 | 158.90 | 155.00 | 155.25 | 155.25 | -0.54% | 900,996 |
| Jul 8, 2026 | 162.25 | 163.90 | 155.10 | 156.10 | 156.10 | -4.88% | 1,358,715 |
| Jul 7, 2026 | 166.40 | 167.00 | 163.60 | 164.10 | 164.10 | -1.23% | 818,478 |
| Jul 6, 2026 | 164.55 | 167.35 | 162.55 | 166.15 | 166.15 | 1.13% | 810,558 |
| Jul 3, 2026 | 165.75 | 167.50 | 163.75 | 164.30 | 164.30 | -0.27% | 1,915,664 |
| Jul 2, 2026 | 164.65 | 165.50 | 162.70 | 164.75 | 164.75 | 1.51% | 2,015,019 |
| Jul 1, 2026 | 157.70 | 165.65 | 157.70 | 162.30 | 162.30 | 2.92% | 3,943,269 |
| Jun 30, 2026 | 159.00 | 159.80 | 155.80 | 157.70 | 157.70 | 0.19% | 1,072,945 |
| Jun 29, 2026 | 159.80 | 160.65 | 156.50 | 157.40 | 157.40 | -2.05% | 1,809,207 |
| Jun 25, 2026 | 156.45 | 162.20 | 156.40 | 160.70 | 160.70 | 3.71% | 17,751,701 |
| Jun 24, 2026 | 151.35 | 155.60 | 150.85 | 154.95 | 154.95 | 2.38% | 785,617 |
| Jun 23, 2026 | 156.80 | 157.20 | 150.30 | 151.35 | 151.35 | -3.63% | 925,537 |
| Jun 22, 2026 | 156.70 | 158.25 | 155.60 | 157.05 | 157.05 | 0.22% | 989,327 |
| Jun 19, 2026 | 157.30 | 158.20 | 155.55 | 156.70 | 156.70 | -1.10% | 1,077,810 |
| Jun 18, 2026 | 159.45 | 159.60 | 157.30 | 158.45 | 158.45 | -0.66% | 562,615 |
| Jun 17, 2026 | 159.55 | 160.20 | 158.10 | 159.50 | 159.50 | 0.63% | 1,128,446 |
| Jun 16, 2026 | 160.20 | 160.80 | 157.25 | 158.50 | 158.50 | 0.54% | 1,246,417 |
| Jun 15, 2026 | 158.85 | 161.05 | 157.15 | 157.65 | 157.65 | 3.38% | 3,804,575 |
| Jun 12, 2026 | 143.10 | 153.55 | 143.00 | 152.50 | 152.50 | 9.95% | 5,645,177 |