Ashok Leyland Limited (BOM:500477)
India
· Delayed Price · Currency is INR 167.50
-1.90 (-1.12%)
At close: Apr 28, 2026
Ashok Leyland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 169.05 | 171.90 | 167.10 | 167.50 | 167.50 | -1.12% | 711,784 |
| Apr 27, 2026 | 170.30 | 171.55 | 167.85 | 169.40 | 169.40 | -0.29% | 720,517 |
| Apr 24, 2026 | 170.50 | 172.25 | 168.45 | 169.90 | 169.90 | -0.47% | 905,012 |
| Apr 23, 2026 | 177.45 | 177.45 | 169.30 | 170.70 | 170.70 | -4.61% | 1,255,906 |
| Apr 22, 2026 | 176.70 | 181.35 | 175.55 | 178.95 | 178.95 | 1.30% | 1,199,445 |
| Apr 21, 2026 | 176.20 | 178.80 | 175.95 | 176.65 | 176.65 | 0.51% | 484,804 |
| Apr 20, 2026 | 175.00 | 177.40 | 172.80 | 175.75 | 175.75 | 0.57% | 496,713 |
| Apr 17, 2026 | 177.80 | 177.80 | 173.25 | 174.75 | 174.75 | -1.08% | 600,706 |
| Apr 16, 2026 | 178.10 | 178.10 | 174.75 | 176.65 | 176.65 | 0.68% | 510,626 |
| Apr 15, 2026 | 176.35 | 179.15 | 175.05 | 175.45 | 175.45 | 1.95% | 1,396,951 |
| Apr 13, 2026 | 172.50 | 174.05 | 170.40 | 172.10 | 172.10 | -3.31% | 940,663 |
| Apr 10, 2026 | 172.15 | 178.40 | 172.15 | 178.00 | 178.00 | 4.46% | 1,844,570 |
| Apr 9, 2026 | 173.05 | 174.70 | 169.05 | 170.40 | 170.40 | -1.10% | 1,317,558 |
| Apr 8, 2026 | 163.05 | 173.00 | 162.85 | 172.30 | 172.30 | 12.65% | 5,844,098 |
| Apr 7, 2026 | 150.15 | 153.50 | 146.15 | 152.95 | 152.95 | 1.36% | 618,543 |
| Apr 6, 2026 | 148.80 | 151.50 | 145.20 | 150.90 | 150.90 | 1.62% | 1,685,516 |
| Apr 2, 2026 | 147.05 | 149.15 | 143.20 | 148.50 | 148.50 | -0.44% | 1,738,520 |
| Apr 1, 2026 | 155.50 | 162.15 | 148.10 | 149.15 | 149.15 | -3.24% | 3,410,356 |
| Mar 30, 2026 | 159.05 | 160.95 | 153.75 | 154.15 | 154.15 | -5.43% | 748,224 |
| Mar 27, 2026 | 169.95 | 169.95 | 162.65 | 163.00 | 163.00 | -4.65% | 921,759 |
| Mar 25, 2026 | 169.95 | 172.80 | 169.20 | 170.95 | 170.95 | 2.27% | 609,251 |
| Mar 24, 2026 | 167.00 | 167.95 | 162.40 | 167.15 | 167.15 | 3.21% | 581,959 |
| Mar 23, 2026 | 167.00 | 167.20 | 160.90 | 161.95 | 161.95 | -4.11% | 884,306 |
| Mar 20, 2026 | 170.75 | 172.70 | 166.35 | 168.90 | 168.90 | 0.18% | 874,142 |
| Mar 19, 2026 | 176.00 | 176.05 | 167.85 | 168.60 | 168.60 | -5.63% | 882,257 |
| Mar 18, 2026 | 176.80 | 180.10 | 175.50 | 178.65 | 178.65 | 1.45% | 996,522 |
| Mar 17, 2026 | 173.85 | 176.50 | 171.75 | 176.10 | 176.10 | 2.03% | 564,809 |
| Mar 16, 2026 | 168.75 | 174.85 | 168.70 | 172.60 | 172.60 | 1.11% | 1,070,500 |
| Mar 13, 2026 | 176.30 | 176.50 | 169.40 | 170.70 | 170.70 | -4.24% | 842,167 |
| Mar 12, 2026 | 184.45 | 185.75 | 177.00 | 178.25 | 178.25 | -3.57% | 1,749,431 |
| Mar 11, 2026 | 194.30 | 195.35 | 183.80 | 184.85 | 184.85 | -4.49% | 575,034 |
| Mar 10, 2026 | 190.90 | 195.00 | 190.90 | 193.55 | 193.55 | 3.56% | 430,747 |
| Mar 9, 2026 | 190.75 | 190.75 | 182.50 | 186.90 | 186.90 | -3.93% | 957,736 |
| Mar 6, 2026 | 202.50 | 202.50 | 194.00 | 194.55 | 194.55 | -4.26% | 782,022 |
| Mar 5, 2026 | 200.50 | 204.10 | 197.00 | 203.20 | 203.20 | 1.45% | 379,876 |
| Mar 4, 2026 | 203.45 | 207.10 | 197.15 | 200.30 | 200.30 | -4.23% | 1,746,823 |
| Mar 2, 2026 | 197.00 | 212.85 | 197.00 | 209.15 | 209.15 | -0.92% | 2,064,794 |
| Feb 27, 2026 | 211.55 | 214.00 | 210.40 | 211.10 | 211.10 | -0.38% | 726,809 |
| Feb 26, 2026 | 210.25 | 212.85 | 210.15 | 211.90 | 211.90 | 0.19% | 417,723 |
| Feb 25, 2026 | 210.85 | 213.65 | 209.45 | 211.50 | 211.50 | 0.67% | 499,296 |
| Feb 24, 2026 | 209.30 | 211.00 | 208.55 | 210.10 | 210.10 | -0.28% | 469,327 |
| Feb 23, 2026 | 210.30 | 211.80 | 209.10 | 210.70 | 210.70 | 0.91% | 476,625 |
| Feb 20, 2026 | 202.80 | 209.35 | 202.00 | 208.80 | 208.80 | 2.78% | 435,852 |
| Feb 19, 2026 | 208.20 | 208.60 | 202.55 | 203.15 | 203.15 | -2.47% | 150,359 |
| Feb 18, 2026 | 208.75 | 209.60 | 207.10 | 208.30 | 208.30 | 0.31% | 209,367 |
| Feb 17, 2026 | 205.85 | 208.30 | 203.90 | 207.65 | 207.65 | 0.87% | 266,109 |
| Feb 16, 2026 | 204.75 | 206.75 | 203.00 | 205.85 | 205.85 | 0.56% | 575,418 |
| Feb 13, 2026 | 210.75 | 212.90 | 204.20 | 204.70 | 204.70 | -2.92% | 953,282 |
| Feb 12, 2026 | 207.05 | 212.30 | 204.70 | 210.85 | 210.85 | 2.23% | 1,638,059 |
| Feb 11, 2026 | 210.65 | 215.35 | 202.70 | 206.25 | 206.25 | -1.65% | 2,551,710 |
| Feb 10, 2026 | 206.95 | 210.90 | 204.80 | 209.70 | 209.70 | 1.90% | 871,981 |
| Feb 9, 2026 | 202.95 | 206.30 | 200.80 | 205.80 | 205.80 | 1.93% | 685,778 |
| Feb 6, 2026 | 201.50 | 203.00 | 199.35 | 201.90 | 201.90 | 0.12% | 411,496 |
| Feb 5, 2026 | 201.60 | 202.85 | 200.00 | 201.65 | 201.65 | 0.37% | 4,212,250 |
| Feb 4, 2026 | 201.15 | 205.20 | 199.05 | 200.90 | 200.90 | 0.53% | 810,731 |
| Feb 3, 2026 | 202.50 | 203.10 | 196.00 | 199.85 | 199.85 | 2.78% | 1,077,653 |
| Feb 2, 2026 | 190.00 | 195.00 | 185.45 | 194.45 | 194.45 | 2.77% | 975,371 |
| Feb 1, 2026 | 196.15 | 198.40 | 187.10 | 189.20 | 189.20 | -3.84% | 711,844 |
| Jan 30, 2026 | 193.00 | 197.90 | 191.85 | 196.75 | 196.75 | 1.39% | 430,913 |
| Jan 29, 2026 | 196.15 | 196.45 | 192.00 | 194.05 | 194.05 | -0.64% | 548,018 |
| Jan 28, 2026 | 193.70 | 196.70 | 189.50 | 195.30 | 195.30 | 1.24% | 1,228,596 |
| Jan 27, 2026 | 192.75 | 194.00 | 187.90 | 192.90 | 192.90 | -0.05% | 786,736 |
| Jan 23, 2026 | 191.15 | 199.20 | 189.95 | 193.00 | 193.00 | 1.34% | 1,938,909 |
| Jan 22, 2026 | 183.60 | 191.50 | 183.60 | 190.45 | 190.45 | 5.08% | 1,238,286 |
| Jan 21, 2026 | 180.05 | 183.25 | 176.85 | 181.25 | 181.25 | 0.33% | 593,211 |
| Jan 20, 2026 | 188.60 | 189.85 | 179.35 | 180.65 | 180.65 | -3.96% | 777,030 |
| Jan 19, 2026 | 182.75 | 188.60 | 182.20 | 188.10 | 188.10 | 2.14% | 449,217 |
| Jan 16, 2026 | 186.70 | 186.70 | 183.75 | 184.15 | 184.15 | -1.45% | 2,334,118 |
| Jan 14, 2026 | 185.40 | 187.60 | 184.15 | 186.85 | 186.85 | 0.65% | 319,022 |
| Jan 13, 2026 | 187.10 | 187.90 | 184.00 | 185.65 | 185.65 | -0.70% | 203,761 |
| Jan 12, 2026 | 189.85 | 189.85 | 183.30 | 186.95 | 186.95 | -0.43% | 432,521 |
| Jan 9, 2026 | 184.00 | 190.70 | 183.90 | 187.75 | 187.75 | 1.73% | 1,555,317 |
| Jan 8, 2026 | 186.10 | 186.20 | 184.00 | 184.55 | 184.55 | -0.83% | 234,066 |
| Jan 7, 2026 | 185.20 | 186.90 | 184.55 | 186.10 | 186.10 | - | 211,840 |
| Jan 6, 2026 | 187.70 | 189.20 | 184.85 | 186.10 | 186.10 | -0.83% | 294,821 |
| Jan 5, 2026 | 189.10 | 191.80 | 186.00 | 187.65 | 187.65 | -0.77% | 1,139,888 |
| Jan 2, 2026 | 185.00 | 189.95 | 183.95 | 189.10 | 189.10 | 2.38% | 1,061,765 |
| Jan 1, 2026 | 179.65 | 185.55 | 178.95 | 184.70 | 184.70 | 3.13% | 1,210,922 |
| Dec 31, 2025 | 178.70 | 180.30 | 176.65 | 179.10 | 179.10 | 0.22% | 669,462 |
| Dec 30, 2025 | 175.70 | 179.95 | 174.05 | 178.70 | 178.70 | 2.17% | 630,218 |
| Dec 29, 2025 | 174.90 | 175.70 | 173.40 | 174.90 | 174.90 | 0.14% | 258,726 |
| Dec 26, 2025 | 175.20 | 176.00 | 173.25 | 174.65 | 174.65 | -0.34% | 225,646 |
| Dec 24, 2025 | 177.90 | 178.15 | 174.80 | 175.25 | 175.25 | -1.49% | 649,683 |
| Dec 23, 2025 | 177.00 | 178.25 | 175.60 | 177.90 | 177.90 | 0.51% | 490,134 |
| Dec 22, 2025 | 174.25 | 177.95 | 174.25 | 177.00 | 177.00 | 1.90% | 979,114 |
| Dec 19, 2025 | 171.90 | 174.60 | 170.75 | 173.70 | 173.70 | 1.22% | 852,244 |
| Dec 18, 2025 | 166.15 | 172.10 | 165.75 | 171.60 | 171.60 | 3.31% | 604,385 |
| Dec 17, 2025 | 167.65 | 167.65 | 165.00 | 166.10 | 166.10 | -0.95% | 873,940 |
| Dec 16, 2025 | 166.75 | 168.80 | 166.30 | 167.70 | 167.70 | 0.54% | 448,482 |
| Dec 15, 2025 | 163.80 | 167.15 | 162.60 | 166.80 | 166.80 | 1.83% | 475,504 |
| Dec 12, 2025 | 161.00 | 164.75 | 160.40 | 163.80 | 163.80 | 2.12% | 694,863 |
| Dec 11, 2025 | 158.15 | 161.10 | 157.05 | 160.40 | 160.40 | 1.58% | 771,771 |
| Dec 10, 2025 | 160.20 | 160.20 | 157.65 | 157.90 | 157.90 | -0.94% | 3,227,429 |
| Dec 9, 2025 | 159.20 | 160.00 | 155.50 | 159.40 | 159.40 | 0.13% | 2,826,780 |
| Dec 8, 2025 | 161.00 | 162.95 | 157.90 | 159.20 | 159.20 | -1.03% | 408,682 |
| 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 |