Ashok Leyland Limited (NSE:ASHOKLEY)
India · Delayed Price · Currency is INR 120.35
-0.70 (-0.58%)
Aug 1, 2025, 3:30 PM IST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 121.05 | 121.25 | 117.72 | 120.35 | 120.35 | -0.58% | 13,653,423 |
| Jul 31, 2025 | 120.95 | 122.20 | 119.45 | 121.05 | 121.05 | -0.70% | 11,333,155 |
| Jul 30, 2025 | 123.30 | 123.35 | 121.60 | 121.90 | 121.90 | -1.14% | 5,517,480 |
| Jul 29, 2025 | 122.85 | 124.05 | 122.10 | 123.30 | 123.30 | 0.45% | 6,535,234 |
| Jul 28, 2025 | 121.95 | 125.00 | 121.60 | 122.75 | 122.75 | 0.66% | 10,627,268 |
| Jul 25, 2025 | 124.55 | 125.15 | 121.60 | 121.95 | 121.95 | -2.28% | 6,422,937 |
| Jul 24, 2025 | 124.60 | 125.45 | 124.35 | 124.80 | 124.80 | 0.16% | 10,435,772 |
| Jul 23, 2025 | 124.05 | 124.95 | 123.05 | 124.60 | 124.60 | 0.48% | 4,574,233 |
| Jul 22, 2025 | 125.40 | 125.40 | 123.75 | 124.00 | 124.00 | -0.64% | 9,118,516 |
| Jul 21, 2025 | 122.85 | 125.25 | 121.70 | 124.80 | 124.80 | 2.09% | 8,377,482 |
| Jul 18, 2025 | 123.70 | 124.45 | 122.00 | 122.25 | 122.25 | -1.21% | 4,990,390 |
| Jul 17, 2025 | 125.10 | 125.15 | 123.30 | 123.75 | 123.75 | -0.68% | 6,161,202 |
| Jul 16, 2025 | 125.40 | 125.90 | 122.70 | 124.60 | 124.60 | -0.68% | 13,686,931 |
| Jul 15, 2025 | 126.93 | 127.20 | 124.33 | 125.45 | 125.45 | -0.81% | 11,983,088 |
| Jul 14, 2025 | 125.00 | 126.98 | 123.50 | 126.48 | 126.48 | 2.72% | 36,445,016 |
| Jul 11, 2025 | 125.25 | 125.55 | 122.98 | 123.13 | 123.13 | -1.42% | 21,537,592 |
| Jul 10, 2025 | 126.95 | 127.00 | 124.63 | 124.90 | 124.90 | -0.44% | 26,419,532 |
| Jul 9, 2025 | 125.18 | 125.95 | 124.90 | 125.45 | 125.45 | 0.42% | 20,118,260 |
| Jul 8, 2025 | 125.00 | 125.70 | 123.58 | 124.93 | 124.93 | 0.02% | 11,945,184 |
| Jul 7, 2025 | 124.93 | 125.23 | 123.85 | 124.90 | 124.90 | -0.02% | 9,397,208 |
| Jul 4, 2025 | 125.55 | 125.90 | 124.20 | 124.93 | 124.93 | -0.26% | 14,581,912 |
| Jul 3, 2025 | 126.00 | 127.00 | 124.93 | 125.25 | 125.25 | -0.46% | 21,159,756 |
| Jul 2, 2025 | 125.80 | 126.50 | 124.85 | 125.83 | 125.83 | 0.02% | 14,160,988 |
| Jul 1, 2025 | 125.28 | 126.15 | 123.88 | 125.80 | 125.80 | 0.27% | 14,061,532 |
| Jun 30, 2025 | 125.50 | 125.79 | 124.41 | 125.46 | 125.46 | 0.47% | 14,859,212 |
| Jun 27, 2025 | 125.20 | 125.95 | 124.66 | 124.87 | 124.87 | 0.33% | 20,799,464 |
| Jun 26, 2025 | 122.35 | 124.63 | 122.25 | 124.46 | 124.46 | 1.76% | 37,977,948 |
| Jun 25, 2025 | 121.50 | 122.57 | 120.82 | 122.31 | 122.31 | 1.59% | 29,541,284 |
| Jun 24, 2025 | 119.10 | 121.45 | 118.69 | 120.39 | 120.39 | 1.73% | 23,779,332 |
| Jun 23, 2025 | 116.51 | 119.13 | 116.08 | 118.34 | 118.34 | 0.65% | 12,119,200 |
| Jun 20, 2025 | 116.02 | 117.95 | 116.02 | 117.58 | 117.58 | 0.99% | 20,561,028 |
| Jun 19, 2025 | 116.87 | 118.14 | 115.66 | 116.43 | 116.43 | -0.49% | 16,388,720 |
| Jun 18, 2025 | 117.00 | 118.20 | 116.53 | 117.00 | 117.00 | -0.22% | 20,197,404 |
| Jun 17, 2025 | 117.60 | 118.25 | 116.90 | 117.26 | 117.26 | -0.53% | 8,455,772 |
| Jun 16, 2025 | 117.05 | 118.06 | 116.03 | 117.88 | 117.88 | 0.41% | 11,899,124 |
| Jun 13, 2025 | 116.00 | 117.65 | 115.30 | 117.40 | 117.40 | -0.19% | 16,956,876 |
| Jun 12, 2025 | 120.00 | 120.14 | 117.45 | 117.62 | 117.62 | -1.98% | 14,263,916 |
| Jun 11, 2025 | 120.65 | 121.24 | 119.50 | 120.00 | 120.00 | -0.51% | 27,121,056 |
| Jun 10, 2025 | 121.75 | 121.94 | 120.38 | 120.62 | 120.62 | -0.80% | 16,005,096 |
| Jun 9, 2025 | 121.50 | 122.39 | 120.96 | 121.59 | 121.59 | 0.47% | 22,309,148 |
| Jun 6, 2025 | 117.03 | 121.40 | 116.77 | 121.02 | 121.02 | 3.46% | 47,643,944 |
| Jun 5, 2025 | 118.45 | 118.45 | 116.40 | 116.97 | 116.97 | -0.71% | 28,923,804 |
| Jun 4, 2025 | 119.00 | 119.08 | 117.48 | 117.81 | 117.81 | -0.21% | 24,143,524 |
| Jun 3, 2025 | 118.76 | 118.86 | 117.95 | 118.06 | 118.06 | -0.06% | 22,390,000 |
| Jun 2, 2025 | 118.88 | 118.88 | 117.23 | 118.13 | 118.13 | 0.09% | 22,363,892 |
| May 30, 2025 | 120.37 | 120.39 | 117.55 | 118.02 | 118.02 | -1.95% | 40,919,196 |
| May 29, 2025 | 120.00 | 120.60 | 119.03 | 120.37 | 120.37 | 0.88% | 26,747,256 |
| May 28, 2025 | 120.00 | 121.23 | 119.08 | 119.32 | 119.32 | -0.41% | 29,385,808 |
| May 27, 2025 | 120.25 | 120.75 | 119.00 | 119.81 | 119.81 | -0.12% | 27,914,248 |
| May 26, 2025 | 120.90 | 120.95 | 118.53 | 119.95 | 119.95 | 0.12% | 62,207,996 |