Ashok Leyland

🏛️ india →
139.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 179.80 186.45 178.50 184.75 2.7M
2023-12-28 175.90 177.45 175.50 177.00 61.3M
2023-12-27 176.05 177.85 174.20 175.50 56.9M
2023-12-26 174.80 176.25 173.60 175.75 1.1M
2023-12-22 173.00 174.20 172.10 173.75 0.6M
2023-12-21 168.65 172.65 166.00 171.45 0.6M
2023-12-20 178.40 181.05 170.85 171.65 24.8M
2023-12-19 177.55 178.00 176.00 177.25 3.3M
2023-12-18 177.00 177.65 175.90 177.35 5.4M
2023-12-15 179.00 179.00 176.15 176.65 3.9M
2023-12-14 178.00 179.00 176.80 178.50 3.4M
2023-12-13 174.00 177.50 172.00 176.30 3.9M
2023-12-12 178.05 178.50 173.25 174.20 2.4M
2023-12-11 177.10 178.40 176.60 177.65 0.7M
2023-12-08 180.00 180.00 176.00 177.05 2.1M
2023-12-07 180.55 181.20 177.80 180.10 2.0M
2023-12-06 177.75 179.40 176.75 179.10 1.4M
2023-12-05 177.25 179.20 175.45 177.15 2.2M
2023-12-04 178.85 179.50 176.65 177.05 2.0M
2023-12-01 184.95 184.95 176.70 177.45 2.3M
2023-11-30 182.75 183.70 181.60 183.50 44.5M
2023-11-29 180.85 183.75 179.80 182.70 47.5M
2023-11-28 179.95 181.50 178.85 180.40 35.4M
2023-11-24 179.20 180.50 176.65 179.05 22.9M
2023-11-23 180.25 180.50 178.55 178.95 7.8M
2023-11-22 180.20 182.20 178.00 179.85 12.0M
2023-11-21 173.95 179.95 173.95 179.50 7.9M
2023-11-20 176.15 176.25 172.85 173.60 3.4M
2023-11-17 176.15 177.70 175.15 176.05 5.3M
2023-11-16 176.45 177.80 175.80 176.05 3.5M
2023-11-15 175.80 176.90 175.50 176.55 2.8M
2023-11-13 176.00 176.00 174.40 175.10 1.8M
2023-11-10 171.75 175.60 170.10 175.30 2.1M
2023-11-09 176.10 176.10 170.50 171.90 2.2M
2023-11-08 171.55 175.30 171.45 175.05 1.2M
2023-11-07 170.65 171.45 170.30 170.65 0.4M
2023-11-06 171.10 172.10 171.00 171.20 0.5M
2023-11-03 172.00 172.80 170.25 170.35 0.6M
2023-11-02 168.95 170.45 167.95 170.35 0.5M
2023-11-01 167.65 169.05 166.75 167.10 0.5M
2023-10-31 170.65 171.60 169.10 169.75 0.8M
2023-10-30 169.60 170.00 166.85 169.65 0.4M
2023-10-27 168.95 170.50 167.60 170.10 0.7M
2023-10-26 169.20 169.65 166.20 167.50 42.9M
2023-10-25 171.90 173.20 167.90 170.25 29.9M
2023-10-23 173.25 174.40 171.00 171.70 34.6M
2023-10-20 176.70 178.35 173.00 173.35 21.4M
2023-10-19 176.10 178.05 174.00 177.80 4.5M
2023-10-18 178.50 180.95 176.70 177.10 4.8M
2023-10-17 178.70 179.70 177.95 178.25 2.2M
2023-10-16 177.80 179.55 177.30 178.10 2.4M
2023-10-13 175.50 178.25 175.05 177.75 1.8M
2023-10-12 178.00 178.15 175.85 176.50 1.0M
2023-10-11 176.00 178.00 175.90 177.65 0.9M
2023-10-10 174.30 176.55 174.00 175.10 0.8M
2023-10-09 172.00 174.65 169.80 173.30 1.3M
2023-10-06 174.60 175.00 172.90 174.00 1.0M
2023-10-05 175.65 176.90 173.80 174.35 0.8M
2023-10-04 178.50 178.50 173.85 175.10 1.2M
2023-10-03 179.75 181.00 179.20 180.00 0.6M
2023-09-29 177.10 179.70 177.00 178.95 0.7M
2023-09-28 180.65 181.05 174.25 175.15 48.1M
2023-09-27 180.80 181.25 180.00 180.60 24.7M
2023-09-26 182.95 183.30 180.10 180.95 30.6M
2023-09-25 179.30 183.25 177.65 182.75 32.0M
2023-09-22 180.65 181.65 179.40 180.05 6.3M
2023-09-21 182.75 184.10 179.50 180.55 4.6M
2023-09-20 183.70 185.45 182.60 183.85 2.3M
2023-09-18 185.15 185.25 183.45 184.85 2.1M
2023-09-15 182.50 185.35 182.15 184.80 3.1M
2023-09-14 181.95 182.70 180.85 181.80 1.2M
2023-09-13 181.65 182.80 179.65 181.35 2.6M
2023-09-12 187.75 187.75 178.80 181.45 3.6M
2023-09-11 188.00 188.00 185.90 186.90 0.9M
2023-09-08 185.45 187.30 184.50 185.85 1.1M
2023-09-07 183.70 185.30 183.70 184.30 0.5M
2023-09-06 185.20 185.65 183.90 184.45 0.8M
2023-09-05 186.05 186.60 184.65 185.75 0.6M
2023-09-04 187.15 187.15 185.20 186.00 0.3M
2023-09-01 184.50 187.90 182.70 186.55 0.7M
2023-08-31 189.55 190.75 182.60 184.20 109.2M
2023-08-30 187.35 190.80 187.35 188.55 33.7M
2023-08-29 187.80 189.40 187.25 187.85 30.6M
2023-08-28 186.80 188.50 185.85 186.95 23.9M
2023-08-25 185.10 186.85 184.25 185.60 9.0M
2023-08-24 187.90 188.75 185.15 185.60 6.4M
2023-08-23 187.50 188.45 186.60 187.75 3.9M
2023-08-22 187.25 188.35 186.95 187.40 1.7M
2023-08-21 185.00 188.00 185.00 186.95 1.6M
2023-08-18 187.80 188.25 184.50 185.95 2.7M
2023-08-17 189.35 190.25 187.10 188.20 2.2M
2023-08-16 185.20 190.95 185.20 188.70 3.7M
2023-08-14 184.35 186.30 182.10 185.65 3.7M
2023-08-11 188.45 191.45 186.05 186.90 3.3M
2023-08-10 188.90 190.60 187.50 187.90 2.0M
2023-08-09 184.95 189.60 184.00 189.00 2.7M
2023-08-08 185.15 186.75 183.90 185.15 0.7M
2023-08-07 185.35 185.35 183.60 184.80 1.4M
2023-08-04 184.15 186.40 183.00 185.10 1.7M
2023-08-03 182.60 184.90 182.60 183.75 0.8M
2023-08-02 187.35 188.35 181.45 182.85 1.7M
2023-08-01 186.65 188.40 185.40 186.65 0.8M
2023-07-31 182.70 187.65 182.70 187.00 0.9M
2023-07-28 184.10 184.65 181.00 182.30 1.1M
2023-07-27 183.05 184.20 181.70 183.30 37.4M
2023-07-26 184.35 184.90 182.00 182.75 28.6M
2023-07-25 185.90 186.40 182.35 184.15 33.7M
2023-07-24 185.80 187.45 183.30 183.95 30.9M
2023-07-21 177.25 185.00 176.30 183.65 37.5M
2023-07-20 174.50 177.95 173.00 177.35 5.9M
2023-07-19 175.75 176.40 173.70 174.50 2.4M
2023-07-18 175.55 175.60 172.65 174.90 3.6M
2023-07-17 174.65 176.50 173.65 174.25 6.8M
2023-07-14 171.90 173.65 169.80 173.35 2.1M
2023-07-13 172.30 174.75 170.50 171.70 3.3M
2023-07-12 170.10 174.75 169.50 171.70 4.5M
2023-07-11 165.50 169.40 164.10 168.60 1.8M
2023-07-10 165.80 168.40 164.30 165.15 1.3M
2023-07-07 164.80 166.95 163.70 165.65 0.7M
2023-07-06 164.90 165.10 163.00 164.80 0.6M
2023-07-05 163.65 164.90 162.75 164.80 0.7M
2023-07-04 167.30 167.30 161.10 163.00 1.6M
2023-07-03 169.00 173.45 166.05 166.55 1.6M
2023-06-30 166.35 168.05 165.90 167.00 0.8M
2023-06-28 162.40 165.30 161.60 164.50 34.4M
2023-06-27 164.10 164.25 161.75 162.35 24.7M
2023-06-26 160.00 163.60 157.05 163.05 21.9M
2023-06-23 163.00 163.00 158.35 159.95 18.1M
2023-06-22 163.05 164.90 161.95 162.55 9.1M
2023-06-21 166.20 167.05 162.35 162.65 6.2M
2023-06-20 167.35 169.65 164.35 166.40 7.2M
2023-06-19 164.80 169.00 164.55 167.15 6.7M
2023-06-16 157.50 166.70 157.05 163.55 12.2M
2023-06-15 155.20 158.00 155.15 156.00 2.5M
2023-06-14 153.55 155.90 153.45 155.55 2.3M
2023-06-13 153.00 153.50 152.20 152.95 0.8M
2023-06-12 151.15 152.10 150.90 151.75 0.5M
2023-06-09 152.45 152.90 150.90 151.20 0.6M
2023-06-08 151.90 152.80 151.25 151.85 1.1M
2023-06-07 149.90 152.00 149.45 151.30 1.3M
2023-06-06 149.00 149.60 148.30 149.45 0.7M
2023-06-05 146.25 149.20 145.85 148.60 1.3M
2023-06-02 145.55 146.15 143.85 145.45 1.6M
2023-06-01 145.45 147.45 145.45 146.30 1.0M
2023-05-31 145.25 146.10 144.20 145.90 1.0M
2023-05-30 144.90 145.35 144.05 145.05 0.9M
2023-05-29 145.90 145.90 144.85 145.40 1.0M
2023-05-26 145.30 145.75 144.40 145.15 1.4M
2023-05-25 150.05 151.15 144.75 146.50 43.6M
2023-05-24 156.00 156.00 149.45 151.25 48.9M
2023-05-23 154.95 156.05 153.05 153.55 17.0M
2023-05-22 155.50 155.60 153.55 154.50 17.5M
2023-05-19 154.00 156.10 152.90 155.80 4.2M
2023-05-18 154.80 155.80 153.25 153.80 1.7M
2023-05-17 153.85 155.75 153.25 154.15 1.4M
2023-05-16 154.55 155.45 153.70 154.00 1.0M
2023-05-15 151.15 155.00 151.15 154.55 2.5M
2023-05-12 149.75 151.95 149.50 151.20 0.8M
2023-05-11 150.50 151.90 150.00 150.20 0.7M
2023-05-10 149.10 150.50 148.10 150.25 0.4M
2023-05-09 148.00 150.45 148.00 148.60 0.8M
2023-05-08 146.30 148.80 146.30 148.40 0.6M
2023-05-05 146.50 147.10 145.00 145.75 0.3M
2023-05-04 145.55 146.85 145.55 146.65 0.3M
2023-05-03 144.60 146.25 144.60 145.55 0.2M
2023-05-02 146.35 147.10 144.85 145.35 0.5M
2023-04-28 144.35 147.55 144.35 147.20 0.6M
2023-04-27 141.85 143.00 141.50 142.80 17.5M
2023-04-26 141.00 142.00 140.30 141.75 28.1M
2023-04-25 137.60 141.40 137.60 140.95 25.0M
2023-04-24 137.85 137.90 137.20 137.55 14.1M
2023-04-21 140.00 140.00 136.60 137.45 8.8M
2023-04-20 138.95 139.85 138.30 139.75 2.5M
2023-04-19 141.15 141.85 138.70 138.85 3.0M
2023-04-18 140.45 141.20 139.65 141.00 2.7M
2023-04-17 139.40 140.10 138.70 139.80 1.0M
2023-04-13 138.80 139.90 138.80 139.30 0.7M
2023-04-12 139.10 139.60 138.40 138.95 0.9M
2023-04-11 140.30 140.80 138.65 139.10 0.6M
2023-04-10 138.40 140.10 138.20 139.80 0.7M
2023-04-06 137.15 139.20 136.80 137.95 0.9M
2023-04-05 142.25 142.25 136.25 136.60 1.5M
2023-04-03 141.90 144.10 141.90 142.55 0.6M
2023-03-31 140.90 141.60 139.65 140.60 0.3M
2023-03-29 135.65 138.00 135.35 137.70 20.6M
2023-03-28 135.75 136.60 134.35 135.90 23.9M
2023-03-27 137.65 137.70 134.50 135.80 22.3M
2023-03-24 139.55 139.85 137.50 138.05 13.5M
2023-03-23 138.30 140.25 138.00 138.55 5.6M
2023-03-22 137.35 140.20 137.35 139.70 3.2M
2023-03-21 138.00 138.35 136.50 136.90 2.4M
2023-03-20 140.30 140.50 136.55 137.40 3.0M
2023-03-17 141.50 142.65 140.00 141.20 1.0M
2023-03-16 140.50 141.35 138.05 141.10 3.7M
2023-03-15 141.55 142.10 139.05 139.50 1.6M
2023-03-14 142.20 143.45 140.00 140.15 1.7M
2023-03-13 146.25 146.35 141.90 142.10 1.3M
2023-03-10 146.00 146.85 144.40 146.70 0.3M
2023-03-09 147.85 147.90 146.05 146.20 0.3M
2023-03-08 146.10 147.85 145.95 147.65 0.5M
2023-03-06 147.15 147.75 146.80 147.30 0.4M
2023-03-03 146.55 147.00 146.30 146.65 0.2M
2023-03-02 145.65 146.95 144.50 146.60 0.3M
2023-03-01 147.55 148.10 145.25 145.55 0.5M
2023-02-28 143.50 147.40 143.35 147.05 0.8M
2023-02-27 141.95 143.75 139.20 143.05 0.8M
2023-02-24 142.90 143.65 142.00 142.80 0.4M
2023-02-23 144.15 144.15 140.35 141.35 28.7M
2023-02-22 147.60 148.65 143.65 144.20 25.8M
2023-02-21 149.35 149.90 148.20 148.60 27.9M
2023-02-20 149.50 150.25 147.40 149.55 23.3M
2023-02-17 151.65 152.30 149.30 149.75 5.2M
2023-02-16 151.40 152.55 151.15 151.95 2.4M
2023-02-15 150.90 152.80 149.80 151.05 3.6M
2023-02-14 149.90 150.85 149.30 150.60 1.1M
2023-02-13 148.20 151.65 148.20 150.20 1.6M
2023-02-10 149.00 150.20 147.15 148.45 1.7M
2023-02-09 149.15 150.30 148.20 150.10 1.0M
2023-02-08 150.90 151.10 148.80 149.75 1.5M
2023-02-07 154.40 155.55 149.65 150.85 1.3M
2023-02-06 155.75 157.60 153.50 154.30 1.1M
2023-02-03 154.65 157.95 153.70 155.50 1.6M
2023-02-02 152.20 156.65 148.45 153.85 1.7M
2023-02-01 151.20 155.00 146.90 149.10 1.4M
2023-01-31 147.10 152.00 146.00 151.25 0.7M
2023-01-30 150.35 151.85 145.55 146.40 0.8M
2023-01-27 151.20 154.00 147.90 151.45 0.9M
2023-01-25 147.95 148.60 144.75 146.95 27.2M
2023-01-24 148.15 149.40 147.60 148.15 28.9M
2023-01-23 145.50 148.40 144.65 148.10 33.8M
2023-01-20 146.50 146.60 144.60 144.95 14.9M
2023-01-19 148.25 148.85 146.55 147.00 3.9M
2023-01-18 148.00 149.40 147.60 148.75 3.3M
2023-01-17 147.75 148.80 146.55 148.25 3.0M
2023-01-16 148.85 148.95 147.70 147.95 1.1M
2023-01-13 148.55 149.40 147.85 148.65 1.0M
2023-01-12 150.80 150.80 147.65 148.45 1.0M
2023-01-11 153.85 153.90 150.20 151.15 0.8M
2023-01-10 152.80 154.30 152.05 153.50 0.9M
2023-01-09 150.55 153.55 150.00 153.10 0.7M
2023-01-06 150.05 151.75 149.00 149.45 0.5M
2023-01-05 147.85 150.20 147.15 149.85 1.4M
2023-01-04 149.05 149.10 146.40 147.50 0.8M
2023-01-03 150.70 151.30 148.00 149.30 0.4M
2023-01-02 148.15 150.60 147.05 150.50 0.8M