Ashok Leyland Limited (BOM:500477)
India
· Delayed Price · Currency is INR 160.85
+0.65 (0.41%)
At close: Dec 5, 2025
Ashok Leyland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 161.20 | 161.20 | 159.40 | 160.85 | 160.85 | 0.41% | 350,746 |
| Dec 4, 2025 | 162.65 | 163.45 | 159.75 | 160.20 | 160.20 | -1.54% | 444,156 |
| Dec 3, 2025 | 160.50 | 163.20 | 159.55 | 162.70 | 162.70 | 1.62% | 1,836,999 |
| Dec 2, 2025 | 160.15 | 164.50 | 158.90 | 160.10 | 160.10 | -0.06% | 2,512,024 |
| Dec 1, 2025 | 158.25 | 161.40 | 156.65 | 160.20 | 160.20 | 1.30% | 1,433,976 |
| Nov 28, 2025 | 157.70 | 160.25 | 156.20 | 158.15 | 158.15 | -1.00% | 1,505,925 |
| Nov 27, 2025 | 149.80 | 161.80 | 149.50 | 159.75 | 159.75 | 7.25% | 9,411,844 |
| Nov 26, 2025 | 146.60 | 149.65 | 145.05 | 148.95 | 148.95 | 2.16% | 436,763 |
| Nov 25, 2025 | 144.45 | 148.90 | 144.45 | 145.80 | 145.80 | 0.93% | 4,054,615 |
| Nov 24, 2025 | 144.95 | 146.00 | 144.10 | 144.45 | 144.45 | -0.07% | 685,474 |
| Nov 21, 2025 | 146.65 | 146.65 | 143.80 | 144.55 | 144.55 | -1.20% | 369,233 |
| Nov 20, 2025 | 146.45 | 146.85 | 144.90 | 146.30 | 146.30 | 0.62% | 264,449 |
| Nov 19, 2025 | 147.15 | 147.40 | 144.90 | 145.40 | 145.40 | -1.19% | 207,339 |
| Nov 18, 2025 | 148.85 | 149.60 | 147.00 | 147.15 | 147.15 | -0.84% | 745,029 |
| Nov 17, 2025 | 149.40 | 149.65 | 147.65 | 148.40 | 147.40 | 0.10% | 350,490 |
| Nov 14, 2025 | 149.65 | 153.00 | 147.60 | 148.25 | 147.25 | -1.50% | 849,959 |
| Nov 13, 2025 | 144.25 | 151.45 | 143.70 | 150.50 | 149.49 | 5.73% | 2,996,297 |
| Nov 12, 2025 | 147.10 | 147.70 | 141.60 | 142.35 | 141.39 | -2.53% | 1,177,778 |
| Nov 11, 2025 | 142.80 | 146.80 | 142.20 | 146.05 | 145.07 | 2.67% | 720,513 |
| Nov 10, 2025 | 141.55 | 143.15 | 140.70 | 142.25 | 141.29 | 0.67% | 440,377 |
| Nov 7, 2025 | 141.20 | 141.70 | 138.85 | 141.30 | 140.35 | 0.11% | 265,727 |
| Nov 6, 2025 | 141.00 | 143.75 | 140.00 | 141.15 | 140.20 | 0.53% | 370,760 |
| Nov 4, 2025 | 139.80 | 140.75 | 138.20 | 140.40 | 139.45 | 0.43% | 242,056 |
| Nov 3, 2025 | 141.60 | 142.85 | 139.60 | 139.80 | 138.86 | -1.17% | 965,796 |
| Oct 31, 2025 | 141.10 | 143.65 | 140.90 | 141.45 | 140.50 | 0.53% | 412,874 |
| Oct 30, 2025 | 140.35 | 141.30 | 139.15 | 140.70 | 139.75 | 0.90% | 4,060,465 |
| Oct 29, 2025 | 140.30 | 140.65 | 138.40 | 139.45 | 138.51 | -0.46% | 374,894 |
| Oct 28, 2025 | 141.20 | 142.25 | 138.50 | 140.10 | 139.16 | -0.53% | 1,344,125 |
| Oct 27, 2025 | 136.35 | 141.15 | 136.35 | 140.85 | 139.90 | 3.30% | 1,049,266 |
| Oct 24, 2025 | 138.10 | 138.45 | 135.85 | 136.35 | 135.43 | -1.05% | 294,188 |
| Oct 23, 2025 | 136.80 | 139.40 | 136.80 | 137.80 | 136.87 | 1.14% | 1,907,280 |
| Oct 21, 2025 | 136.55 | 137.00 | 135.80 | 136.25 | 135.33 | 0.29% | 178,187 |
| Oct 20, 2025 | 136.60 | 137.25 | 135.50 | 135.85 | 134.93 | 1.00% | 149,123 |
| Oct 17, 2025 | 137.95 | 137.95 | 134.20 | 134.50 | 133.59 | -1.97% | 353,018 |
| Oct 16, 2025 | 135.80 | 137.95 | 135.45 | 137.20 | 136.28 | 1.14% | 517,188 |
| Oct 15, 2025 | 135.65 | 136.40 | 135.25 | 135.65 | 134.74 | 0.22% | 192,433 |
| Oct 14, 2025 | 137.75 | 138.50 | 134.60 | 135.35 | 134.44 | -1.46% | 224,195 |
| Oct 13, 2025 | 136.65 | 137.90 | 135.85 | 137.35 | 136.42 | -0.15% | 458,443 |
| Oct 10, 2025 | 137.45 | 139.40 | 137.30 | 137.55 | 136.62 | -0.79% | 322,611 |
| Oct 9, 2025 | 139.40 | 139.90 | 137.45 | 138.65 | 137.72 | -0.54% | 320,485 |
| Oct 8, 2025 | 140.70 | 141.55 | 139.00 | 139.40 | 138.46 | -0.29% | 295,296 |
| Oct 7, 2025 | 138.30 | 140.75 | 137.95 | 139.80 | 138.86 | 1.38% | 1,335,082 |
| Oct 6, 2025 | 139.65 | 140.50 | 137.50 | 137.90 | 136.97 | -1.32% | 229,170 |
| Oct 3, 2025 | 141.25 | 143.00 | 138.15 | 139.75 | 138.81 | -1.06% | 608,911 |
| Oct 1, 2025 | 143.10 | 143.85 | 140.75 | 141.25 | 140.30 | -0.91% | 403,423 |
| Sep 30, 2025 | 143.35 | 143.55 | 141.60 | 142.55 | 141.59 | 0.04% | 386,054 |
| Sep 29, 2025 | 142.95 | 144.20 | 141.40 | 142.50 | 141.54 | 0.46% | 475,185 |
| Sep 26, 2025 | 138.75 | 143.05 | 138.65 | 141.85 | 140.89 | 1.03% | 2,230,793 |
| Sep 25, 2025 | 142.05 | 142.05 | 140.20 | 140.40 | 139.45 | -1.23% | 865,621 |
| Sep 24, 2025 | 143.55 | 143.90 | 139.55 | 142.15 | 141.19 | -1.35% | 1,568,907 |