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 |
| Sep 23, 2025 | 139.40 | 144.50 | 139.40 | 144.10 | 143.13 | 3.41% | 1,715,715 |
| Sep 22, 2025 | 141.50 | 141.75 | 139.00 | 139.35 | 138.41 | -1.10% | 620,739 |
| Sep 19, 2025 | 139.00 | 142.70 | 138.95 | 140.90 | 139.95 | 1.62% | 2,123,395 |
| Sep 18, 2025 | 137.25 | 139.25 | 135.65 | 138.65 | 137.72 | 1.39% | 1,776,148 |
| Sep 17, 2025 | 135.15 | 137.75 | 135.10 | 136.75 | 135.83 | 1.64% | 1,066,344 |
| Sep 16, 2025 | 134.00 | 135.60 | 134.00 | 134.55 | 133.64 | 0.49% | 258,274 |
| Sep 15, 2025 | 134.10 | 136.00 | 133.20 | 133.90 | 133.00 | -0.15% | 692,595 |
| Sep 12, 2025 | 134.05 | 136.15 | 132.75 | 134.10 | 133.20 | 0.41% | 658,858 |
| Sep 11, 2025 | 134.40 | 134.70 | 132.20 | 133.55 | 132.65 | 0.04% | 579,123 |
| Sep 10, 2025 | 136.10 | 136.10 | 132.75 | 133.50 | 132.60 | -1.15% | 1,816,204 |
| Sep 9, 2025 | 137.90 | 137.90 | 134.80 | 135.05 | 134.14 | -1.64% | 1,515,477 |
| Sep 8, 2025 | 132.15 | 138.15 | 131.25 | 137.30 | 136.37 | 4.85% | 2,131,056 |
| Sep 5, 2025 | 128.85 | 132.20 | 128.35 | 130.95 | 130.07 | 2.22% | 1,371,229 |
| Sep 4, 2025 | 132.75 | 132.75 | 126.50 | 128.10 | 127.24 | -1.61% | 621,170 |
| Sep 3, 2025 | 132.30 | 132.30 | 128.40 | 130.20 | 129.32 | -0.12% | 521,893 |
| Sep 2, 2025 | 129.10 | 132.80 | 128.40 | 130.35 | 129.47 | 1.84% | 782,431 |
| Sep 1, 2025 | 127.15 | 128.50 | 125.85 | 128.00 | 127.14 | 0.87% | 650,668 |
| Aug 29, 2025 | 129.25 | 130.30 | 126.70 | 126.90 | 126.04 | -2.01% | 214,157 |
| Aug 28, 2025 | 129.10 | 131.95 | 129.10 | 129.50 | 128.63 | -1.48% | 386,178 |
| Aug 26, 2025 | 130.65 | 132.30 | 129.90 | 131.45 | 130.56 | 0.34% | 395,096 |
| Aug 25, 2025 | 131.05 | 131.85 | 130.40 | 131.00 | 130.12 | - | 207,810 |
| Aug 22, 2025 | 131.00 | 132.15 | 129.60 | 131.00 | 130.12 | - | 266,702 |
| Aug 21, 2025 | 133.10 | 133.80 | 130.70 | 131.00 | 130.12 | -1.58% | 922,716 |
| Aug 20, 2025 | 134.45 | 134.45 | 132.15 | 133.10 | 132.20 | -0.11% | 1,189,866 |
| Aug 19, 2025 | 131.55 | 133.60 | 127.05 | 133.25 | 132.35 | 1.06% | 4,889,460 |
| Aug 18, 2025 | 125.40 | 132.80 | 125.35 | 131.85 | 130.96 | 8.12% | 2,891,050 |
| Aug 14, 2025 | 120.30 | 124.00 | 119.30 | 121.95 | 121.13 | 1.88% | 485,895 |
| Aug 13, 2025 | 119.50 | 121.05 | 119.20 | 119.70 | 118.89 | 0.38% | 213,555 |
| Aug 12, 2025 | 119.50 | 120.35 | 118.95 | 119.25 | 118.45 | -0.63% | 185,164 |
| Aug 11, 2025 | 115.75 | 120.40 | 115.00 | 120.00 | 119.19 | 3.94% | 689,503 |
| Aug 8, 2025 | 119.80 | 120.10 | 115.05 | 115.45 | 114.67 | -3.63% | 362,479 |
| Aug 7, 2025 | 119.85 | 121.40 | 118.10 | 119.80 | 118.99 | -0.83% | 860,802 |
| Aug 6, 2025 | 121.85 | 122.40 | 120.60 | 120.80 | 119.99 | -0.90% | 91,461 |
| Aug 5, 2025 | 122.95 | 123.00 | 121.40 | 121.90 | 121.08 | -0.53% | 412,877 |
| Aug 4, 2025 | 120.20 | 123.30 | 120.20 | 122.55 | 121.72 | 1.83% | 294,279 |
| Aug 1, 2025 | 120.30 | 121.25 | 117.65 | 120.35 | 119.54 | -0.58% | 453,742 |
| Jul 31, 2025 | 120.65 | 122.10 | 119.50 | 121.05 | 120.23 | -0.62% | 287,439 |
| Jul 30, 2025 | 123.70 | 123.70 | 121.65 | 121.80 | 120.98 | -1.14% | 139,537 |
| Jul 29, 2025 | 122.95 | 124.10 | 122.10 | 123.20 | 122.37 | 0.41% | 162,058 |
| Jul 28, 2025 | 121.95 | 124.95 | 121.55 | 122.70 | 121.87 | 0.62% | 468,061 |
| Jul 25, 2025 | 124.75 | 125.00 | 121.60 | 121.95 | 121.13 | -2.28% | 308,794 |
| Jul 24, 2025 | 124.75 | 125.45 | 124.40 | 124.80 | 123.96 | 0.24% | 196,720 |
| Jul 23, 2025 | 124.00 | 124.80 | 123.10 | 124.50 | 123.66 | 0.40% | 318,625 |
| Jul 22, 2025 | 125.15 | 125.45 | 123.70 | 124.00 | 123.16 | -0.60% | 266,615 |
| Jul 21, 2025 | 123.15 | 125.25 | 121.75 | 124.75 | 123.91 | 2.09% | 279,698 |
| Jul 18, 2025 | 124.00 | 124.50 | 122.00 | 122.20 | 121.38 | -1.25% | 413,764 |
| Jul 17, 2025 | 125.60 | 125.60 | 123.30 | 123.75 | 122.92 | -0.68% | 396,430 |
| Jul 16, 2025 | 125.70 | 125.95 | 122.80 | 124.60 | 123.76 | -0.66% | 890,175 |
| Jul 15, 2025 | 127.00 | 127.28 | 124.40 | 125.43 | 124.58 | -0.81% | 495,448 |
| Jul 14, 2025 | 125.13 | 126.95 | 123.63 | 126.45 | 125.60 | 2.70% | 1,049,826 |