Ashok Leyland Limited (BOM:500477)
India · Delayed Price · Currency is INR 166.10
+7.80 (4.93%)
At close: Jul 31, 2026
BOM:500477 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 140.90 | 140.90 | 138.05 | 138.70 | 138.70 | -2.05% | 1,134,212 |
| Jun 10, 2026 | 145.00 | 145.40 | 141.00 | 141.60 | 141.60 | -1.53% | 823,344 |
| Jun 9, 2026 | 142.40 | 144.25 | 141.35 | 143.80 | 143.80 | 1.99% | 2,171,063 |
| Jun 8, 2026 | 140.70 | 142.40 | 140.35 | 141.00 | 141.00 | -2.99% | 1,495,178 |
| Jun 5, 2026 | 145.85 | 146.60 | 143.80 | 145.35 | 145.35 | 0.59% | 1,304,727 |
| Jun 4, 2026 | 145.65 | 147.30 | 144.10 | 144.50 | 144.50 | -0.93% | 1,371,669 |
| Jun 3, 2026 | 148.45 | 148.45 | 142.25 | 145.85 | 145.85 | -0.48% | 2,807,226 |
| Jun 2, 2026 | 146.00 | 150.15 | 145.80 | 149.05 | 146.55 | -0.50% | 1,837,364 |
| Jun 1, 2026 | 157.00 | 157.50 | 149.40 | 149.80 | 147.29 | -3.63% | 1,976,022 |
| May 29, 2026 | 166.65 | 166.65 | 154.80 | 155.45 | 152.84 | -4.95% | 4,042,077 |
| May 27, 2026 | 160.40 | 164.00 | 159.45 | 163.55 | 160.81 | 1.87% | 1,337,044 |
| May 26, 2026 | 164.60 | 164.60 | 159.75 | 160.55 | 157.86 | -2.13% | 783,824 |
| May 25, 2026 | 160.10 | 165.80 | 160.10 | 164.05 | 161.30 | 3.70% | 1,191,844 |
| May 22, 2026 | 155.00 | 158.65 | 154.00 | 158.20 | 155.55 | 2.39% | 1,124,138 |
| May 21, 2026 | 156.60 | 158.35 | 153.80 | 154.50 | 151.91 | 0.62% | 724,958 |