Ashok Leyland Limited (BOM:500477)
India
· Delayed Price · Currency is INR 141.85
+1.45 (1.03%)
At close: Sep 26, 2025
Ashok Leyland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 138.75 | 143.05 | 138.65 | 141.85 | 141.85 | 1.03% | 2,230,793 |
| Sep 25, 2025 | 142.05 | 142.05 | 140.20 | 140.40 | 140.40 | -1.23% | 865,621 |
| Sep 24, 2025 | 143.55 | 143.90 | 139.55 | 142.15 | 142.15 | -1.35% | 1,568,907 |
| Sep 23, 2025 | 139.40 | 144.50 | 139.40 | 144.10 | 144.10 | 3.41% | 1,715,715 |
| Sep 22, 2025 | 141.50 | 141.75 | 139.00 | 139.35 | 139.35 | -1.10% | 620,739 |
| Sep 19, 2025 | 139.00 | 142.70 | 138.95 | 140.90 | 140.90 | 1.62% | 2,123,395 |
| Sep 18, 2025 | 137.25 | 139.25 | 135.65 | 138.65 | 138.65 | 1.39% | 1,776,148 |
| Sep 17, 2025 | 135.15 | 137.75 | 135.10 | 136.75 | 136.75 | 1.64% | 1,066,344 |
| Sep 16, 2025 | 134.00 | 135.60 | 134.00 | 134.55 | 134.55 | 0.49% | 258,274 |
| Sep 15, 2025 | 134.10 | 136.00 | 133.20 | 133.90 | 133.90 | -0.15% | 692,595 |
| Sep 12, 2025 | 134.05 | 136.15 | 132.75 | 134.10 | 134.10 | 0.41% | 658,858 |
| Sep 11, 2025 | 134.40 | 134.70 | 132.20 | 133.55 | 133.55 | 0.04% | 579,123 |
| Sep 10, 2025 | 136.10 | 136.10 | 132.75 | 133.50 | 133.50 | -1.15% | 1,816,204 |
| Sep 9, 2025 | 137.90 | 137.90 | 134.80 | 135.05 | 135.05 | -1.64% | 1,515,477 |
| Sep 8, 2025 | 132.15 | 138.15 | 131.25 | 137.30 | 137.30 | 4.85% | 2,131,056 |
| Sep 5, 2025 | 128.85 | 132.20 | 128.35 | 130.95 | 130.95 | 2.22% | 1,371,229 |
| Sep 4, 2025 | 132.75 | 132.75 | 126.50 | 128.10 | 128.10 | -1.61% | 621,170 |
| Sep 3, 2025 | 132.30 | 132.30 | 128.40 | 130.20 | 130.20 | -0.12% | 521,893 |
| Sep 2, 2025 | 129.10 | 132.80 | 128.40 | 130.35 | 130.35 | 1.84% | 782,431 |
| Sep 1, 2025 | 127.15 | 128.50 | 125.85 | 128.00 | 128.00 | 0.87% | 650,668 |
| Aug 29, 2025 | 129.25 | 130.30 | 126.70 | 126.90 | 126.90 | -2.01% | 214,157 |
| Aug 28, 2025 | 129.10 | 131.95 | 129.10 | 129.50 | 129.50 | -1.48% | 386,178 |
| Aug 26, 2025 | 130.65 | 132.30 | 129.90 | 131.45 | 131.45 | 0.34% | 395,096 |
| Aug 25, 2025 | 131.05 | 131.85 | 130.40 | 131.00 | 131.00 | - | 207,810 |
| Aug 22, 2025 | 131.00 | 132.15 | 129.60 | 131.00 | 131.00 | - | 266,702 |
| Aug 21, 2025 | 133.10 | 133.80 | 130.70 | 131.00 | 131.00 | -1.58% | 922,716 |
| Aug 20, 2025 | 134.45 | 134.45 | 132.15 | 133.10 | 133.10 | -0.11% | 1,189,866 |
| Aug 19, 2025 | 131.55 | 133.60 | 127.05 | 133.25 | 133.25 | 1.06% | 4,889,460 |
| Aug 18, 2025 | 125.40 | 132.80 | 125.35 | 131.85 | 131.85 | 8.12% | 2,891,050 |
| Aug 14, 2025 | 120.30 | 124.00 | 119.30 | 121.95 | 121.95 | 1.88% | 485,895 |
| Aug 13, 2025 | 119.50 | 121.05 | 119.20 | 119.70 | 119.70 | 0.38% | 213,555 |
| Aug 12, 2025 | 119.50 | 120.35 | 118.95 | 119.25 | 119.25 | -0.63% | 185,164 |
| Aug 11, 2025 | 115.75 | 120.40 | 115.00 | 120.00 | 120.00 | 3.94% | 689,503 |
| Aug 8, 2025 | 119.80 | 120.10 | 115.05 | 115.45 | 115.45 | -3.63% | 362,479 |
| Aug 7, 2025 | 119.85 | 121.40 | 118.10 | 119.80 | 119.80 | -0.83% | 860,802 |
| Aug 6, 2025 | 121.85 | 122.40 | 120.60 | 120.80 | 120.80 | -0.90% | 91,461 |
| Aug 5, 2025 | 122.95 | 123.00 | 121.40 | 121.90 | 121.90 | -0.53% | 412,877 |
| Aug 4, 2025 | 120.20 | 123.30 | 120.20 | 122.55 | 122.55 | 1.83% | 294,279 |
| Aug 1, 2025 | 120.30 | 121.25 | 117.65 | 120.35 | 120.35 | -0.58% | 453,742 |
| Jul 31, 2025 | 120.65 | 122.10 | 119.50 | 121.05 | 121.05 | -0.62% | 287,439 |
| Jul 30, 2025 | 123.70 | 123.70 | 121.65 | 121.80 | 121.80 | -1.14% | 139,537 |
| Jul 29, 2025 | 122.95 | 124.10 | 122.10 | 123.20 | 123.20 | 0.41% | 162,058 |
| Jul 28, 2025 | 121.95 | 124.95 | 121.55 | 122.70 | 122.70 | 0.62% | 468,061 |
| Jul 25, 2025 | 124.75 | 125.00 | 121.60 | 121.95 | 121.95 | -2.28% | 308,794 |
| Jul 24, 2025 | 124.75 | 125.45 | 124.40 | 124.80 | 124.80 | 0.24% | 196,720 |
| Jul 23, 2025 | 124.00 | 124.80 | 123.10 | 124.50 | 124.50 | 0.40% | 318,625 |
| Jul 22, 2025 | 125.15 | 125.45 | 123.70 | 124.00 | 124.00 | -0.60% | 266,615 |
| Jul 21, 2025 | 123.15 | 125.25 | 121.75 | 124.75 | 124.75 | 2.09% | 279,698 |
| Jul 18, 2025 | 124.00 | 124.50 | 122.00 | 122.20 | 122.20 | -1.25% | 413,764 |
| Jul 17, 2025 | 125.60 | 125.60 | 123.30 | 123.75 | 123.75 | -0.68% | 396,430 |