NSE - Free Realtime Quote
INR
Ashok Leyland Limited (ASHOKLEY.NS)
147.40
+2.58
(+1.78%)
As of 10:18:49 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
146.08
148.60
145.66
147.29
147.29
2,294,207
Oct 30, 2026
145.00
147.80
143.06
144.82
144.82
10,635,632
Oct 29, 2026
144.70
145.76
143.00
145.00
145.00
8,308,630
Oct 28, 2026
142.10
144.85
141.04
144.85
144.85
12,698,766
Oct 27, 2026
142.89
145.27
141.71
142.00
142.00
20,313,145
Oct 26, 2026
144.70
144.90
140.01
141.90
141.90
19,448,376
Oct 23, 2026
146.03
146.23
142.02
144.95
144.95
17,234,074
Oct 22, 2026
144.95
147.29
143.04
146.03
146.03
9,616,781
Oct 21, 2026
147.72
148.30
144.03
146.74
146.74
8,018,067
Oct 19, 2026
148.32
149.40
147.21
147.72
147.72
8,502,677
Oct 16, 2026
149.10
150.00
148.01
148.91
148.91
11,021,561
Oct 15, 2026
145.45
150.50
144.66
148.18
148.18
21,116,770
Oct 14, 2026
146.68
146.88
144.20
145.00
145.00
17,155,545
Oct 13, 2026
144.99
147.37
143.50
147.37
147.37
10,646,596
Oct 12, 2026
146.85
148.20
144.08
144.25
144.25
12,509,977
Oct 9, 2026
146.00
147.31
143.65
145.06
145.06
11,102,691
Oct 8, 2026
149.50
149.80
144.52
145.02
145.02
15,971,379
Oct 7, 2026
152.91
153.41
148.64
149.20
149.20
11,928,149
Oct 6, 2026
153.00
153.87
152.13
153.70
153.70
9,995,070
Oct 5, 2026
151.40
153.65
151.23
152.60
152.60
9,914,723
Oct 1, 2026
154.45
154.86
148.50
150.48
150.48
20,574,319
Sep 30, 2026
154.41
156.19
153.35
154.19
154.19
17,703,276
Sep 29, 2026
155.50
155.50
152.48
153.44
153.44
14,351,744
Sep 28, 2026
158.51
158.88
154.70
155.22
155.22
12,214,126
Sep 25, 2026
157.52
159.52
156.10
159.08
159.08
10,274,172
Sep 24, 2026
160.00
160.60
157.00
157.30
157.30
8,138,134
Sep 23, 2026
160.99
163.13
160.85
162.89
162.89
4,011,012
Sep 22, 2026
163.00
164.20
159.80
160.75
160.75
8,959,874
Sep 21, 2026
163.00
163.19
160.87
161.75
161.75
7,883,370
Sep 18, 2026
159.10
163.12
158.51
163.00
163.00
17,546,400
Sep 17, 2026
156.89
159.64
156.08
158.62
158.62
8,725,516
Sep 16, 2026
157.40
158.21
154.75
156.50
156.50
10,320,454
Sep 15, 2026
164.50
165.36
156.65
156.65
156.65
17,917,014
Sep 11, 2026
163.80
165.04
160.00
163.75
163.75
19,044,403
Sep 10, 2026
166.50
167.04
164.71
166.12
166.12
16,214,508
Sep 9, 2026
167.12
169.27
166.22
167.00
167.00
7,197,614
Sep 8, 2026
170.00
170.17
167.75
169.00
169.00
7,997,004
Sep 7, 2026
170.00
172.13
168.40
170.00
170.00
10,426,646
Sep 4, 2026
168.98
173.29
168.18
169.00
169.00
13,509,881
Sep 3, 2026
168.50
169.35
166.05
169.35
169.35
9,119,654
Sep 2, 2026
169.11
169.29
165.02
167.90
167.90
16,412,854
Sep 1, 2026
176.50
176.50
168.53
170.53
170.53
16,860,146
Aug 31, 2026
175.00
176.60
173.82
175.64
175.64
14,333,497
Aug 28, 2026
178.00
178.18
174.81
175.77
175.77
11,814,260
Aug 27, 2026
180.60
181.84
176.79
177.40
177.40
14,150,948
Aug 26, 2026
175.57
179.50
175.41
179.05
179.05
17,868,582
Aug 25, 2026
172.36
174.69
171.58
174.69
174.69
8,635,802
Aug 24, 2026
173.00
173.66
171.65
173.29
173.29
8,972,453
Aug 21, 2026
173.16
173.69
172.30
173.00
173.00
5,801,819
Aug 20, 2026
174.70
175.57
172.61
173.80
173.80
5,408,765
Aug 19, 2026
175.00
176.10
173.10
173.10
173.10
10,072,866
Aug 18, 2026
177.00
177.59
174.50
176.35
176.35
14,208,948
Aug 17, 2026
171.99
179.10
171.98
177.10
177.10
38,086,255
Aug 14, 2026
177.11
179.50
169.75
171.64
171.64
39,171,573
Aug 13, 2026
177.40
182.70
176.23
176.23
176.23
28,284,903
Aug 12, 2026
174.83
177.38
174.43
176.70
176.70
10,612,472
Aug 11, 2026
173.61
176.33
172.00
174.83
174.83
16,455,927
Aug 10, 2026
177.50
179.00
173.80
174.00
174.00
14,528,731
Aug 7, 2026
177.00
177.99
175.50
177.50
177.50
11,282,040
Aug 6, 2026
176.99
177.85
175.29
177.50
177.50
15,063,477
Aug 5, 2026
174.00
178.15
173.00
177.00
177.00
29,599,387
Aug 4, 2026
175.00
175.16
172.08
172.08
172.08
15,240,052
Aug 3, 2026
169.28
175.00
169.13
174.55
174.55
47,817,945
Jul 31, 2026
159.90
166.70
159.17
166.18
166.18
47,542,706
Jul 30, 2026
157.96
159.50
155.55
158.09
158.09
14,946,734
Jul 29, 2026
157.97
159.49
156.61
157.96
157.96
13,880,649
Jul 28, 2026
155.40
158.75
154.04
157.50
157.50
14,300,744
Jul 27, 2026
153.51
155.26
152.84
155.06
155.06
9,544,585
Jul 24, 2026
150.00
151.38
147.59
151.07
151.07
12,276,303
Jul 23, 2026
152.00
153.56
150.32
150.65
150.65
9,283,302
Jul 22, 2026
153.94
154.75
151.78
152.49
152.49
8,774,983
Jul 21, 2026
154.04
155.68
152.17
153.94
153.94
12,234,779
Jul 20, 2026
154.46
155.50
152.83
154.80
154.80
9,115,147
Jul 17, 2026
155.00
156.08
154.30
155.23
155.23
10,055,243
Jul 16, 2026
156.69
158.58
154.42
154.87
154.87
14,437,695
Jul 15, 2026
155.99
157.87
155.75
156.52
156.52
11,779,297
Jul 14, 2026
156.50
156.90
153.85
155.19
155.19
24,653,297
Jul 13, 2026
154.30
160.37
153.30
159.22
159.22
17,695,602
Jul 10, 2026
157.71
157.90
155.70
157.49
157.49
17,409,676
Jul 9, 2026
157.10
158.85
155.01
155.19
155.19
17,319,661
Jul 8, 2026
161.84
163.85
155.01
156.22
156.22
25,876,039
Jul 7, 2026
166.69
167.00
163.59
164.16
164.16
9,030,277
Jul 6, 2026
164.60
167.35
162.65
166.12
166.12
13,906,092
Jul 3, 2026
166.00
167.55
163.71
164.35
164.35
20,821,054
Jul 2, 2026
164.00
165.56
162.62
164.73
164.73
27,360,903
Jul 1, 2026
157.89
165.75
157.89
162.32
162.32
41,112,595
Jun 30, 2026
159.06
159.87
155.76
157.70
157.70
21,647,894
Jun 29, 2026
160.00
160.64
156.60
157.36
157.36
62,382,187
Jun 25, 2026
156.60
162.20
156.51
160.68
160.68
60,935,591
Jun 24, 2026
151.46
155.63
150.80
154.91
154.91
18,034,532
Jun 23, 2026
157.10
157.19
150.30
151.46
151.46
20,941,481
Jun 22, 2026
156.94
158.30
155.55
157.19
157.19
19,817,368
Jun 19, 2026
157.89
158.18
155.53
156.66
156.66
15,870,225
Jun 18, 2026
159.31
159.50
157.30
158.45
158.45
11,460,094
Jun 17, 2026
159.90
160.25
158.07
159.57
159.57
24,024,482
Jun 16, 2026
160.00
160.89
157.26
158.50
158.50
30,648,520
Jun 15, 2026
159.00
160.80
157.25
157.70
157.70
55,366,732
Jun 12, 2026
143.22
153.45
142.70
152.45
152.45
69,272,916
Jun 11, 2026
140.90
140.90
138.03
138.58
138.58
20,433,240
Jun 10, 2026
145.10
145.30
141.00
141.54
141.54
15,750,037
Jun 9, 2026
141.75
144.38
141.02
143.80
143.80
24,754,008
Jun 8, 2026
140.70
142.43
140.31
141.02
141.02
28,542,451
Jun 5, 2026
146.00
146.53
143.80
145.29
145.29
22,386,114
Jun 4, 2026
145.84
147.22
144.10
144.44
144.44
23,281,041
Jun 3, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
147.19
147.80
142.20
145.84
145.84
50,124,149
Jun 2, 2026
145.50
150.14
145.50
149.05
146.55
43,162,735
Jun 1, 2026
157.03
157.60
149.42
149.78
147.27
34,095,725
May 29, 2026
165.66
165.70
154.86
155.44
152.83
87,249,539
May 27, 2026
160.84
164.10
159.45
163.62
160.88
21,717,793
May 26, 2026
164.28
164.30
159.73
160.54
157.85
24,236,258
May 25, 2026
160.10
165.80
160.10
164.08
161.33
30,680,951
May 22, 2026
155.00
158.74
154.05
158.21
155.56
18,694,921
May 21, 2026
156.00
158.48
153.75
154.48
151.89
23,665,678
May 20, 2026
150.00
154.50
148.80
153.61
151.03
24,202,471
May 19, 2026
150.61
153.16
149.02
151.38
148.84
22,007,430
May 18, 2026
152.00
152.00
148.76
151.14
148.60
18,556,084
May 15, 2026
154.60
157.35
152.12
153.13
150.56
23,889,114
May 14, 2026
154.09
155.38
149.89
154.34
151.75
43,395,207
May 13, 2026
155.95
157.36
152.76
153.21
150.64
25,946,243
May 12, 2026
160.80
161.47
155.10
155.95
153.33
15,383,319
May 11, 2026
166.38
166.38
161.00
161.52
158.81
15,637,259
May 8, 2026
170.00
170.00
167.27
168.57
165.74
15,023,366
May 7, 2026
168.99
172.80
166.41
170.78
167.92
28,275,087
May 6, 2026
163.50
169.11
160.50
167.80
164.99
22,189,983
May 5, 2026
160.00
161.66
158.59
160.25
157.56
12,578,926
May 4, 2026
162.29
164.05
159.10
160.77
158.07
19,498,224
Apr 30, 2026
164.72
164.72
160.26
162.09
159.37
22,015,141
Apr 29, 2026
168.35
169.26
165.11
165.73
162.95
16,722,649
Apr 28, 2026
169.26
172.01
167.01
167.52
164.71
17,796,360
Apr 27, 2026
170.68
171.49
167.75
169.30
166.46
15,010,298
Apr 24, 2026
170.69
172.20
168.37
169.90
167.05
13,081,619
Apr 23, 2026
177.00
177.79
169.25
170.63
167.77
33,563,795
Apr 22, 2026
176.50
181.39
175.60
178.97
175.97
19,948,964
Apr 21, 2026
176.00
178.88
175.98
176.61
173.65
11,828,616
Apr 20, 2026
175.32
177.44
172.79
175.96
173.01
11,967,504
Apr 17, 2026
177.47
177.47
173.17
174.78
171.85
21,780,071
Apr 16, 2026
177.80
177.89
174.75
176.73
173.77
15,255,848
Apr 15, 2026
176.96
179.09
175.00
175.48
172.54
21,564,266
Apr 13, 2026
172.00
174.00
170.40
172.06
169.17
21,624,635
Apr 10, 2026
172.90
178.38
172.13
178.02
175.03
39,293,953
Apr 9, 2026
172.80
174.75
169.01
170.38
167.52
34,385,107
Apr 8, 2026
165.10
173.16
162.94
172.48
169.59
102,302,775
Apr 7, 2026
150.00
153.45
146.14
152.93
150.36
20,832,098
Apr 6, 2026
149.00
151.52
145.15
150.91
148.38
23,012,980
Apr 2, 2026
147.40
149.14
143.13
148.44
145.95
33,940,797
Apr 1, 2026
154.15
162.86
148.00
149.11
146.61
89,347,607
Mar 30, 2026
159.30
160.83
153.56
154.13
151.54
51,508,097
Mar 27, 2026
170.00
170.00
162.85
163.09
160.35
21,631,702
Mar 25, 2026
169.87
172.92
169.79
170.95
168.08
13,077,297
Mar 24, 2026
166.30
168.01
162.30
167.13
164.33
16,357,599
Mar 23, 2026
167.06
167.06
160.91
161.98
159.26
23,531,787
Mar 20, 2026
171.08
172.67
166.33
168.89
166.06
38,794,799
Mar 19, 2026
175.95
175.95
167.89
168.57
165.74
19,935,868
Mar 18, 2026
176.65
180.01
175.51
178.62
175.62
12,316,122
Mar 17, 2026
174.00
176.60
171.70
176.11
173.16
20,890,037
Mar 16, 2026
169.30
174.90
168.70
172.77
169.87
21,338,066
Mar 13, 2026
176.60
176.60
169.41
170.65
167.79
27,176,714
Mar 12, 2026
184.66
184.97
177.01
178.47
175.48
44,243,228
Mar 11, 2026
194.39
195.38
183.88
184.66
181.56
28,300,159
Mar 10, 2026
191.50
195.17
191.00
193.56
190.31
17,754,507
Mar 9, 2026
190.45
190.45
182.66
186.94
183.80
22,595,249
Mar 6, 2026
202.49
202.49
194.12
194.67
191.40
23,585,465
Mar 5, 2026
201.04
203.99
196.94
203.04
199.63
17,821,008
Mar 4, 2026
206.80
207.18
197.14
200.46
197.10
28,728,295
Mar 2, 2026
200.05
212.90
200.05
209.01
205.50
17,727,577
Feb 27, 2026
211.92
214.10
210.42
211.10
207.56
13,962,660
Feb 26, 2026
211.65
212.89
210.32
211.92
208.37
7,744,469
Feb 25, 2026
210.46
213.70
209.63
211.61
208.06
13,401,777
Feb 24, 2026
209.00
211.02
208.62
210.18
206.65
12,888,307
Feb 23, 2026
209.76
211.75
208.96
210.76
207.22
8,533,992
Feb 20, 2026
202.56
209.36
201.81
208.85
205.35
14,624,480
Feb 19, 2026
208.30
208.61
202.28
203.49
200.08
9,638,504
Feb 18, 2026
208.50
209.65
207.10
208.34
204.85
7,339,062
Feb 17, 2026
205.86
208.25
203.86
207.68
204.20
7,435,573
Feb 16, 2026
204.95
206.89
203.00
205.86
202.41
11,066,053
Feb 13, 2026
210.12
212.87
203.80
204.63
201.20
26,832,686
Feb 12, 2026
206.40
212.35
204.63
211.02
207.48
36,604,082
Feb 11, 2026
210.50
215.42
202.56
206.35
202.89
53,661,132
Feb 10, 2026
206.70
211.00
204.92
209.73
206.21
12,114,047
Feb 9, 2026
202.80
206.38
200.79
205.80
202.35
9,662,823
Feb 6, 2026
201.50
203.00
199.26
201.84
198.45
9,580,410
Feb 5, 2026
201.25
202.86
200.00
201.50
198.12
14,809,572
Feb 4, 2026
201.74
205.19
199.05
200.92
197.55
22,146,705
Feb 3, 2026
203.00
203.00
196.02
199.87
196.52
16,548,292
Feb 2, 2026
189.77
195.00
185.52
194.40
191.14
14,956,648
Jan 30, 2026
192.90
198.00
191.92
196.69
193.39
14,239,171
Jan 29, 2026
196.40
196.40
191.92
194.06
190.81
10,560,396
Jan 28, 2026
193.90
196.69
189.46
195.33
192.05
20,044,566
Jan 27, 2026
192.26
194.15
188.00
193.00
189.76
23,069,013
Jan 23, 2026
192.00
199.21
190.00
192.98
189.74
32,467,563
Jan 22, 2026
185.30
191.44
184.53
190.28
187.09
20,314,511
Jan 21, 2026
179.92
183.20
176.83
181.24
178.20
20,759,934
Jan 20, 2026
188.93
189.75
179.50
180.79
177.76
15,758,631
Jan 19, 2026
183.10
188.50
182.34
187.98
184.83
10,612,728
Jan 16, 2026
185.93
186.66
183.75
184.25
181.16
26,684,199
Jan 15, 2026
186.89
186.89
186.89
186.89
183.76
-
Jan 14, 2026
185.21
187.69
184.15
186.89
183.76
7,446,179
Jan 13, 2026
187.05
187.90
184.05
185.70
182.59
6,855,429
Jan 12, 2026
189.63
189.65
183.34
187.01
183.87
13,071,854
Jan 9, 2026
184.10
190.76
183.90
187.76
184.61
25,410,790
Jan 8, 2026
186.00
186.30
184.01
184.52
181.43
9,093,468
Jan 7, 2026
186.20
186.83
184.56
186.12
183.00
9,482,575
Jan 6, 2026
187.85
189.17
184.92
186.15
183.03
9,072,320
Jan 5, 2026
189.00
191.80
186.05
187.76
184.61
17,083,159
Jan 2, 2026
185.00
190.00
183.77
188.78
185.61
25,388,934
Jan 1, 2026
179.19
185.56
178.81
184.88
181.78
26,287,021
Dec 31, 2025
178.48
180.34
176.70
179.19
176.18
12,570,359
Dec 30, 2025
175.50
179.97
174.01
178.63
175.63
58,790,880
Dec 29, 2025
174.68
176.05
173.38
174.92
171.99
9,026,929
Dec 26, 2025
175.21
175.99
173.27
174.68
171.75
5,686,108
Dec 24, 2025
178.10
178.30
174.76
175.31
172.37
8,846,615
Dec 23, 2025
177.08
178.20
175.58
177.96
174.98
8,542,554
Dec 22, 2025
174.61
178.00
174.61
177.05
174.08
17,655,028
Dec 19, 2025
172.08
174.58
170.70
173.56
170.65
16,822,313
Dec 18, 2025
166.14
172.05
165.63
171.57
168.69
21,614,399
Dec 17, 2025
167.50
167.50
165.07
166.14
163.35
7,630,563
Dec 16, 2025
166.50
168.74
166.03
167.75
164.94
17,495,643
Dec 15, 2025
163.80
167.14
162.51
166.82
164.02
16,406,561
Dec 12, 2025
160.75
164.86
160.35
163.86
161.11
13,731,776
Dec 11, 2025
158.50
161.19
157.10
160.33
157.64
11,571,887
Dec 10, 2025
160.00
160.32
157.76
158.01
155.36
10,266,182
Dec 9, 2025
159.17
160.29
155.55
159.58
156.90
13,146,291
Dec 8, 2025
160.90
162.93
157.90
159.28
156.61
11,422,591
Dec 5, 2025
160.91
161.29
159.51
160.86
158.16
10,982,958
Dec 4, 2025
162.10
163.48
159.85
160.21
157.52
12,196,009
Dec 3, 2025
160.31
163.15
159.50
162.71
159.98
21,310,659
Dec 2, 2025
160.00
164.49
158.90
160.00
157.32
37,354,552
Dec 1, 2025
158.26
161.40
156.63
160.30
157.61
24,989,252
Nov 28, 2025
158.00
160.23
156.20
158.12
155.47
27,495,981
Nov 27, 2025
149.67
162.00
149.50
159.75
157.07
90,218,203
Nov 26, 2025
146.85
149.75
145.00
148.95
146.45
17,859,160
Nov 25, 2025
144.59
148.95
144.51
145.83
143.38
21,768,360
Nov 24, 2025
144.80
146.00
143.90
144.59
142.16
16,912,563
Nov 21, 2025
146.50
146.78
143.79
144.69
142.26
10,000,648
Nov 20, 2025
146.08
146.85
144.86
146.24
143.79
8,625,173
Nov 19, 2025
147.15
147.65
144.90
145.46
143.02
5,986,604
Nov 18, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
149.45
149.45
147.01
147.23
144.76
11,015,324
Nov 17, 2025
149.50
149.69
147.60
148.45
144.98
10,767,304
Nov 14, 2025
150.00
152.94
147.46
148.26
144.79
20,695,998
Nov 13, 2025
144.86
151.46
143.63
150.41
146.89
53,618,730
Nov 12, 2025
147.47
147.60
141.74
142.53
139.20
24,925,913
Nov 11, 2025
142.98
146.78
142.25
146.04
142.62
17,177,183
Nov 10, 2025
141.80
143.15
140.69
142.28
138.95
7,609,145
Nov 7, 2025
141.00
141.65
138.80
141.28
137.97
4,888,203
Nov 6, 2025
140.99
143.85
139.92
141.23
137.93
17,435,511
Nov 4, 2025
139.45
140.80
138.11
140.44
137.15
8,502,046
Nov 3, 2025
142.00
142.95
139.56
139.83
136.56
8,798,368
