Ashok Leyland Limited (BOM:500477)
India · Delayed Price · Currency is INR 153.70
+0.70 (0.46%)
At close: Oct 6, 2026
BOM:500477 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 152.75 | 153.90 | 152.20 | 153.70 | 153.70 | 0.46% | 370,444 |
| Oct 5, 2026 | 151.05 | 153.60 | 151.05 | 153.00 | 153.00 | 1.36% | 611,329 |
| Oct 1, 2026 | 154.35 | 154.80 | 148.60 | 150.95 | 150.95 | -2.20% | 1,654,646 |
| Sep 30, 2026 | 154.25 | 156.15 | 153.40 | 154.35 | 154.35 | 0.23% | 599,933 |
| Sep 29, 2026 | 155.25 | 155.40 | 152.50 | 154.00 | 154.00 | -0.90% | 1,584,654 |
| Sep 28, 2026 | 158.95 | 158.95 | 154.80 | 155.40 | 155.40 | -2.26% | 5,071,122 |
| Sep 25, 2026 | 157.75 | 159.40 | 156.35 | 159.00 | 159.00 | 1.02% | 2,435,319 |
| Sep 24, 2026 | 160.75 | 160.75 | 157.00 | 157.40 | 157.40 | -3.29% | 432,288 |
| Sep 23, 2026 | 160.45 | 163.10 | 160.45 | 162.75 | 162.75 | 1.12% | 800,537 |
| Sep 22, 2026 | 162.95 | 164.25 | 159.80 | 160.95 | 160.95 | -0.65% | 507,855 |
| Sep 21, 2026 | 163.20 | 163.20 | 160.95 | 162.00 | 162.00 | -0.49% | 245,617 |
| Sep 18, 2026 | 158.90 | 163.10 | 158.50 | 162.80 | 162.80 | 2.45% | 653,799 |
| Sep 17, 2026 | 156.60 | 159.70 | 156.10 | 158.90 | 158.90 | 1.34% | 629,134 |
| Sep 16, 2026 | 157.60 | 158.10 | 154.75 | 156.80 | 156.80 | -0.16% | 737,492 |
| Sep 15, 2026 | 164.30 | 165.40 | 157.00 | 157.05 | 157.05 | -4.21% | 1,144,760 |
| Sep 11, 2026 | 163.10 | 165.00 | 160.00 | 163.95 | 163.95 | -1.41% | 3,264,613 |
| Sep 10, 2026 | 165.65 | 167.00 | 164.70 | 166.30 | 166.30 | -0.48% | 624,990 |
| Sep 9, 2026 | 167.40 | 169.25 | 166.25 | 167.10 | 167.10 | -1.12% | 438,406 |
| Sep 8, 2026 | 170.00 | 170.10 | 167.80 | 169.00 | 169.00 | -0.53% | 244,984 |
| Sep 7, 2026 | 169.80 | 172.15 | 168.30 | 169.90 | 169.90 | -0.06% | 542,593 |
| Sep 4, 2026 | 169.35 | 173.25 | 168.30 | 170.00 | 170.00 | 0.65% | 383,963 |
| Sep 3, 2026 | 168.80 | 169.00 | 166.00 | 168.90 | 168.90 | 0.66% | 486,903 |
| Sep 2, 2026 | 169.70 | 169.70 | 165.10 | 167.80 | 167.80 | -1.47% | 512,219 |
| Sep 1, 2026 | 176.70 | 176.70 | 168.55 | 170.30 | 170.30 | -2.77% | 709,576 |
| Aug 31, 2026 | 174.75 | 176.50 | 173.75 | 175.15 | 175.15 | -0.45% | 500,105 |
| Aug 28, 2026 | 178.20 | 178.20 | 174.80 | 175.95 | 175.95 | -1.15% | 659,678 |
| Aug 27, 2026 | 180.80 | 181.05 | 176.80 | 178.00 | 178.00 | -0.56% | 602,059 |
| Aug 26, 2026 | 175.85 | 179.50 | 175.35 | 179.00 | 179.00 | 2.70% | 691,060 |
| Aug 25, 2026 | 172.95 | 174.40 | 171.55 | 174.30 | 174.30 | 0.75% | 210,130 |
| Aug 24, 2026 | 173.00 | 173.65 | 171.60 | 173.00 | 173.00 | - | 582,022 |
| 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% | 1,201,123 |
| Aug 11, 2026 | 173.95 | 176.30 | 171.90 | 175.10 | 175.10 | 0.17% | 945,507 |
| 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% | 953,993 |
| 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 |