Ashok Leyland Limited (NSE:ASHOKLEY)
India
· Delayed Price · Currency is INR 167.74
-1.56 (-0.92%)
Apr 28, 2026, 3:30 PM IST
Ashok Leyland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 169.26 | 172.01 | 168.00 | 168.05 | - | -0.74% | 7,928,679 |
| Apr 27, 2026 | 170.68 | 171.49 | 167.75 | 169.30 | 169.30 | -0.35% | 15,010,290 |
| Apr 24, 2026 | 170.69 | 172.20 | 168.37 | 169.90 | 169.90 | -0.43% | 13,081,610 |
| Apr 23, 2026 | 177.00 | 177.79 | 169.25 | 170.63 | 170.63 | -4.66% | 33,563,790 |
| Apr 22, 2026 | 176.50 | 181.39 | 175.60 | 178.97 | 178.97 | 1.34% | 19,948,960 |
| Apr 21, 2026 | 176.00 | 178.88 | 175.98 | 176.61 | 176.61 | 0.37% | 11,828,610 |
| Apr 20, 2026 | 175.32 | 177.44 | 172.79 | 175.96 | 175.96 | 0.68% | 11,967,500 |
| Apr 17, 2026 | 177.47 | 177.47 | 173.17 | 174.78 | 174.78 | -1.10% | 21,780,070 |
| Apr 16, 2026 | 177.80 | 177.89 | 174.75 | 176.73 | 176.73 | 0.71% | 15,255,840 |
| Apr 15, 2026 | 176.96 | 179.09 | 175.00 | 175.48 | 175.48 | 1.99% | 21,564,260 |
| Apr 13, 2026 | 172.00 | 174.00 | 170.40 | 172.06 | 172.06 | -3.35% | 21,624,630 |
| Apr 10, 2026 | 172.90 | 178.38 | 172.13 | 178.02 | 178.02 | 4.48% | 39,293,950 |
| Apr 9, 2026 | 172.80 | 174.75 | 169.01 | 170.38 | 170.38 | -1.22% | 34,385,100 |
| Apr 8, 2026 | 165.10 | 173.16 | 162.94 | 172.48 | 172.48 | 12.78% | 102,302,700 |
| Apr 7, 2026 | 150.00 | 153.45 | 146.14 | 152.93 | 152.93 | 1.34% | 20,832,090 |
| Apr 6, 2026 | 149.00 | 151.52 | 145.15 | 150.91 | 150.91 | 1.66% | 23,012,980 |
| Apr 2, 2026 | 147.40 | 149.14 | 143.13 | 148.44 | 148.44 | -0.45% | 33,940,790 |
| Apr 1, 2026 | 154.15 | 162.86 | 148.00 | 149.11 | 149.11 | -3.26% | 89,347,607 |
| Mar 30, 2026 | 159.30 | 160.83 | 153.56 | 154.13 | 154.13 | -5.49% | 51,508,090 |
| Mar 27, 2026 | 170.00 | 170.00 | 162.85 | 163.09 | 163.09 | -4.60% | 21,631,700 |
| Mar 25, 2026 | 169.87 | 172.92 | 169.79 | 170.95 | 170.95 | 2.29% | 13,077,290 |
| Mar 24, 2026 | 166.30 | 168.01 | 162.30 | 167.13 | 167.13 | 3.18% | 16,357,590 |
| Mar 23, 2026 | 167.06 | 167.06 | 160.91 | 161.98 | 161.98 | -4.09% | 23,531,780 |
| Mar 20, 2026 | 171.08 | 172.67 | 166.33 | 168.89 | 168.89 | 0.19% | 38,794,790 |
| Mar 19, 2026 | 175.95 | 175.95 | 167.89 | 168.57 | 168.57 | -5.63% | 19,935,860 |
| Mar 18, 2026 | 176.65 | 180.01 | 175.51 | 178.62 | 178.62 | 1.43% | 12,316,120 |
| Mar 17, 2026 | 174.00 | 176.60 | 171.70 | 176.11 | 176.11 | 1.93% | 20,890,030 |
| Mar 16, 2026 | 169.30 | 174.90 | 168.70 | 172.77 | 172.77 | 1.24% | 21,338,060 |
| Mar 13, 2026 | 176.60 | 176.60 | 169.41 | 170.65 | 170.65 | -4.38% | 27,176,710 |
| Mar 12, 2026 | 184.66 | 184.97 | 177.01 | 178.47 | 178.47 | -3.35% | 44,243,220 |
| Mar 11, 2026 | 194.39 | 195.38 | 183.88 | 184.66 | 184.66 | -4.60% | 28,300,150 |
| Mar 10, 2026 | 191.50 | 195.17 | 191.00 | 193.56 | 193.56 | 3.54% | 17,754,500 |
| Mar 9, 2026 | 190.45 | 190.45 | 182.66 | 186.94 | 186.94 | -3.97% | 22,595,249 |
| Mar 6, 2026 | 202.49 | 202.49 | 194.12 | 194.67 | 194.67 | -4.12% | 23,585,460 |
| Mar 5, 2026 | 201.04 | 203.99 | 196.94 | 203.04 | 203.04 | 1.29% | 17,821,000 |
| Mar 4, 2026 | 206.80 | 207.18 | 197.14 | 200.46 | 200.46 | -4.09% | 28,728,290 |
| Mar 2, 2026 | 200.05 | 212.90 | 200.05 | 209.01 | 209.01 | -0.99% | 17,727,570 |
| Feb 27, 2026 | 211.92 | 214.10 | 210.42 | 211.10 | 211.10 | -0.39% | 13,962,660 |
| Feb 26, 2026 | 211.65 | 212.89 | 210.32 | 211.92 | 211.92 | 0.15% | 7,744,469 |
| Feb 25, 2026 | 210.46 | 213.70 | 209.63 | 211.61 | 211.61 | 0.68% | 13,401,770 |
| Feb 24, 2026 | 209.00 | 211.02 | 208.62 | 210.18 | 210.18 | -0.28% | 12,888,307 |
| Feb 23, 2026 | 209.76 | 211.75 | 208.96 | 210.76 | 210.76 | 0.91% | 8,533,992 |
| Feb 20, 2026 | 202.56 | 209.36 | 201.81 | 208.85 | 208.85 | 2.63% | 14,624,480 |
| Feb 19, 2026 | 208.30 | 208.61 | 202.28 | 203.49 | 203.49 | -2.33% | 9,638,504 |
| Feb 18, 2026 | 208.50 | 209.65 | 207.10 | 208.34 | 208.34 | 0.32% | 7,339,062 |
| Feb 17, 2026 | 205.86 | 208.25 | 203.86 | 207.68 | 207.68 | 0.88% | 7,435,573 |
| Feb 16, 2026 | 204.95 | 206.89 | 203.00 | 205.86 | 205.86 | 0.60% | 11,066,053 |
| Feb 13, 2026 | 210.12 | 212.87 | 203.80 | 204.63 | 204.63 | -3.03% | 26,832,680 |
| Feb 12, 2026 | 206.40 | 212.35 | 204.63 | 211.02 | 211.02 | 2.26% | 36,604,080 |
| Feb 11, 2026 | 210.50 | 215.42 | 202.56 | 206.35 | 206.35 | -1.61% | 53,661,130 |
| Feb 10, 2026 | 206.70 | 211.00 | 204.92 | 209.73 | 209.73 | 1.91% | 12,114,040 |
| Feb 9, 2026 | 202.80 | 206.38 | 200.79 | 205.80 | 205.80 | 1.96% | 9,662,823 |
| Feb 6, 2026 | 201.50 | 203.00 | 199.26 | 201.84 | 201.84 | 0.17% | 9,580,410 |
| Feb 5, 2026 | 201.25 | 202.86 | 200.00 | 201.50 | 201.50 | 0.29% | 14,809,570 |
| Feb 4, 2026 | 201.74 | 205.19 | 199.05 | 200.92 | 200.92 | 0.53% | 22,146,700 |
| Feb 3, 2026 | 203.00 | 203.00 | 196.02 | 199.87 | 199.87 | 2.81% | 16,548,290 |
| Feb 2, 2026 | 189.77 | 195.00 | 185.52 | 194.40 | 194.40 | 2.82% | 14,956,640 |
| Feb 1, 2026 | 196.68 | 198.40 | 187.50 | 189.06 | 189.06 | -3.88% | 6,590,542 |
| Jan 30, 2026 | 192.90 | 198.00 | 191.92 | 196.69 | 196.69 | 1.36% | 14,239,170 |
| Jan 29, 2026 | 196.40 | 196.40 | 191.92 | 194.06 | 194.06 | -0.65% | 10,560,390 |
| Jan 28, 2026 | 193.90 | 196.69 | 189.46 | 195.33 | 195.33 | 1.21% | 20,044,560 |
| Jan 27, 2026 | 192.26 | 194.15 | 188.00 | 193.00 | 193.00 | 0.01% | 23,069,010 |
| Jan 23, 2026 | 192.00 | 199.21 | 190.00 | 192.98 | 192.98 | 1.42% | 32,467,563 |
| Jan 22, 2026 | 185.30 | 191.44 | 184.53 | 190.28 | 190.28 | 4.99% | 20,314,510 |
| Jan 21, 2026 | 179.92 | 183.20 | 176.83 | 181.24 | 181.24 | 0.25% | 20,759,930 |
| Jan 20, 2026 | 188.93 | 189.75 | 179.50 | 180.79 | 180.79 | -3.82% | 15,758,630 |
| Jan 19, 2026 | 183.10 | 188.50 | 182.34 | 187.98 | 187.98 | 2.02% | 10,612,720 |
| Jan 16, 2026 | 185.93 | 186.66 | 183.75 | 184.25 | 184.25 | -1.41% | 26,684,190 |
| Jan 14, 2026 | 185.21 | 187.69 | 184.15 | 186.89 | 186.89 | 0.64% | 7,446,179 |
| Jan 13, 2026 | 187.05 | 187.90 | 184.05 | 185.70 | 185.70 | -0.70% | 6,855,429 |
| Jan 12, 2026 | 189.63 | 189.65 | 183.34 | 187.01 | 187.01 | -0.40% | 13,071,850 |
| Jan 9, 2026 | 184.10 | 190.76 | 183.90 | 187.76 | 187.76 | 1.76% | 25,410,790 |
| Jan 8, 2026 | 186.00 | 186.30 | 184.01 | 184.52 | 184.52 | -0.86% | 9,093,468 |
| Jan 7, 2026 | 186.20 | 186.83 | 184.56 | 186.12 | 186.12 | -0.02% | 9,482,575 |
| Jan 6, 2026 | 187.85 | 189.17 | 184.92 | 186.15 | 186.15 | -0.86% | 9,072,320 |
| Jan 5, 2026 | 189.00 | 191.80 | 186.05 | 187.76 | 187.76 | -0.54% | 17,083,150 |
| Jan 2, 2026 | 185.00 | 190.00 | 183.77 | 188.78 | 188.78 | 2.11% | 25,388,930 |
| Jan 1, 2026 | 179.19 | 185.56 | 178.81 | 184.88 | 184.88 | 3.18% | 26,287,020 |
| Dec 31, 2025 | 178.48 | 180.34 | 176.70 | 179.19 | 179.19 | 0.31% | 12,570,350 |
| Dec 30, 2025 | 175.50 | 179.97 | 174.01 | 178.63 | 178.63 | 2.12% | 58,790,880 |
| Dec 29, 2025 | 174.68 | 176.05 | 173.38 | 174.92 | 174.92 | 0.14% | 9,026,929 |
| Dec 26, 2025 | 175.21 | 175.99 | 173.27 | 174.68 | 174.68 | -0.36% | 5,686,108 |
| Dec 24, 2025 | 178.10 | 178.30 | 174.76 | 175.31 | 175.31 | -1.49% | 8,846,615 |
| Dec 23, 2025 | 177.08 | 178.20 | 175.58 | 177.96 | 177.96 | 0.51% | 8,542,554 |
| Dec 22, 2025 | 174.61 | 178.00 | 174.61 | 177.05 | 177.05 | 2.01% | 17,655,020 |
| Dec 19, 2025 | 172.08 | 174.58 | 170.70 | 173.56 | 173.56 | 1.16% | 16,822,310 |
| Dec 18, 2025 | 166.14 | 172.05 | 165.63 | 171.57 | 171.57 | 3.27% | 21,614,390 |
| Dec 17, 2025 | 167.50 | 167.50 | 165.07 | 166.14 | 166.14 | -0.96% | 7,630,563 |
| Dec 16, 2025 | 166.50 | 168.74 | 166.03 | 167.75 | 167.75 | 0.56% | 17,495,640 |
| Dec 15, 2025 | 163.80 | 167.14 | 162.51 | 166.82 | 166.82 | 1.81% | 16,406,560 |
| Dec 12, 2025 | 160.75 | 164.86 | 160.35 | 163.86 | 163.86 | 2.20% | 13,731,770 |
| Dec 11, 2025 | 158.50 | 161.19 | 157.10 | 160.33 | 160.33 | 1.47% | 11,571,880 |
| Dec 10, 2025 | 160.00 | 160.32 | 157.76 | 158.01 | 158.01 | -0.98% | 10,266,180 |
| Dec 9, 2025 | 159.17 | 160.29 | 155.55 | 159.58 | 159.58 | 0.19% | 13,146,290 |
| Dec 8, 2025 | 160.90 | 162.93 | 157.90 | 159.28 | 159.28 | -0.98% | 11,422,590 |
| Dec 5, 2025 | 160.91 | 161.29 | 159.51 | 160.86 | 160.86 | 0.41% | 10,982,950 |
| Dec 4, 2025 | 162.10 | 163.48 | 159.85 | 160.21 | 160.21 | -1.54% | 12,196,000 |
| Dec 3, 2025 | 160.31 | 163.15 | 159.50 | 162.71 | 162.71 | 1.69% | 21,310,650 |
| Dec 2, 2025 | 160.00 | 164.49 | 158.90 | 160.00 | 160.00 | -0.19% | 37,354,550 |
| Dec 1, 2025 | 158.26 | 161.40 | 156.63 | 160.30 | 160.30 | 1.38% | 24,989,250 |