ASHOK LEYLAND LIMITED (ashokley)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 239.01 | 239.8 | 238.93 | 239.39 | 140000 |
| 2025-05-20 15:28:00 | 238.96 | 239.14 | 238.94 | 239.01 | 132500 |
| 2025-05-20 15:27:00 | 239.0 | 239.0 | 238.96 | 238.96 | 70000 |
| 2025-05-20 15:26:00 | 238.82 | 239.0 | 238.82 | 239.0 | 20000 |
| 2025-05-20 15:25:00 | 238.33 | 238.82 | 238.33 | 238.82 | 120000 |
| 2025-05-20 15:24:00 | 238.54 | 238.54 | 238.33 | 238.33 | 85000 |
| 2025-05-20 15:23:00 | 238.61 | 238.61 | 238.57 | 238.57 | 50000 |
| 2025-05-20 15:22:00 | 238.74 | 238.8 | 238.61 | 238.61 | 82500 |
| 2025-05-20 15:21:00 | 238.82 | 238.86 | 238.74 | 238.74 | 27500 |
| 2025-05-20 15:20:00 | 238.95 | 238.97 | 238.82 | 238.86 | 60000 |
| 2025-05-20 15:19:00 | 238.86 | 238.93 | 238.78 | 238.91 | 62500 |
| 2025-05-20 15:18:00 | 239.15 | 239.15 | 238.75 | 238.85 | 147500 |
| 2025-05-20 15:17:00 | 239.18 | 239.18 | 239.12 | 239.17 | 25000 |
| 2025-05-20 15:16:00 | 239.29 | 239.35 | 239.23 | 239.23 | 30000 |
| 2025-05-20 15:15:00 | 239.6 | 239.94 | 239.29 | 239.29 | 187500 |
| 2025-05-20 15:14:00 | 239.21 | 239.65 | 239.15 | 239.65 | 162500 |
| 2025-05-20 15:13:00 | 238.81 | 239.21 | 238.81 | 239.21 | 305000 |
| 2025-05-20 15:12:00 | 238.69 | 238.81 | 238.69 | 238.81 | 47500 |
| 2025-05-20 15:11:00 | 238.44 | 238.69 | 238.44 | 238.69 | 47500 |
| 2025-05-20 15:10:00 | 238.23 | 238.33 | 238.17 | 238.33 | 32500 |
| 2025-05-20 15:09:00 | 238.19 | 238.24 | 238.02 | 238.16 | 37500 |
| 2025-05-20 15:08:00 | 238.19 | 238.19 | 238.19 | 238.19 | 15000 |
| 2025-05-20 15:07:00 | 238.04 | 238.19 | 238.0 | 238.19 | 27500 |
| 2025-05-20 15:06:00 | 238.16 | 238.19 | 238.04 | 238.04 | 20000 |
| 2025-05-20 15:05:00 | 238.07 | 238.16 | 238.02 | 238.16 | 10000 |
| 2025-05-20 15:04:00 | 238.2 | 238.2 | 238.0 | 238.07 | 65000 |
| 2025-05-20 15:03:00 | 238.28 | 238.28 | 238.2 | 238.2 | 17500 |
| 2025-05-20 15:02:00 | 238.07 | 238.28 | 238.07 | 238.28 | 30000 |
| 2025-05-20 15:01:00 | 238.06 | 238.21 | 237.98 | 238.18 | 55000 |
| 2025-05-20 15:00:00 | 237.75 | 238.06 | 237.42 | 238.06 | 82500 |
| 2025-05-20 14:59:00 | 237.76 | 237.76 | 237.58 | 237.75 | 25000 |
| 2025-05-20 14:58:00 | 237.82 | 237.82 | 237.7 | 237.76 | 47500 |
| 2025-05-20 14:57:00 | 237.85 | 237.85 | 237.82 | 237.82 | 2500 |
| 2025-05-20 14:56:00 | 238.11 | 238.11 | 237.8 | 237.85 | 85000 |
| 2025-05-20 14:55:00 | 238.18 | 238.18 | 238.05 | 238.05 | 15000 |
| 2025-05-20 14:54:00 | 238.1 | 238.12 | 238.0 | 238.11 | 25000 |
| 2025-05-20 14:53:00 | 238.4 | 238.4 | 238.06 | 238.1 | 12500 |
| 2025-05-20 14:52:00 | 238.32 | 238.53 | 238.29 | 238.4 | 20000 |
| 2025-05-20 14:51:00 | 238.55 | 238.55 | 238.32 | 238.32 | 35000 |
| 2025-05-20 14:50:00 | 238.7 | 238.7 | 238.51 | 238.52 | 47500 |
| 2025-05-20 14:49:00 | 238.8 | 238.81 | 238.61 | 238.67 | 57500 |
| 2025-05-20 14:48:00 | 238.55 | 238.81 | 238.47 | 238.73 | 65000 |
| 2025-05-20 14:47:00 | 238.34 | 238.56 | 238.34 | 238.56 | 30000 |
| 2025-05-20 14:46:00 | 238.03 | 238.43 | 238.03 | 238.34 | 35000 |
| 2025-05-20 14:45:00 | 238.12 | 238.12 | 237.94 | 238.03 | 40000 |
| 2025-05-20 14:44:00 | 238.13 | 238.16 | 238.06 | 238.12 | 45000 |
| 2025-05-20 14:43:00 | 238.05 | 238.11 | 238.0 | 238.05 | 27500 |
| 2025-05-20 14:42:00 | 238.0 | 238.08 | 237.9 | 238.05 | 70000 |
| 2025-05-20 14:41:00 | 238.0 | 238.03 | 237.88 | 238.0 | 97500 |
| 2025-05-20 14:40:00 | 238.21 | 238.25 | 238.05 | 238.05 | 50000 |
| 2025-05-20 14:39:00 | 238.35 | 238.37 | 238.21 | 238.21 | 20000 |
| 2025-05-20 14:38:00 | 238.58 | 238.68 | 238.35 | 238.35 | 25000 |
| 2025-05-20 14:37:00 | 238.36 | 238.62 | 238.36 | 238.58 | 22500 |
| 2025-05-20 14:36:00 | 238.38 | 238.38 | 238.29 | 238.36 | 22500 |
| 2025-05-20 14:35:00 | 238.53 | 238.6 | 238.36 | 238.38 | 92500 |
| 2025-05-20 14:34:00 | 238.6 | 238.66 | 238.48 | 238.53 | 40000 |
| 2025-05-20 14:33:00 | 238.67 | 238.67 | 238.4 | 238.6 | 62500 |
| 2025-05-20 14:32:00 | 238.52 | 238.83 | 238.51 | 238.51 | 97500 |
| 2025-05-20 14:31:00 | 238.18 | 238.4 | 238.18 | 238.4 | 32500 |
| 2025-05-20 14:30:00 | 238.16 | 238.18 | 238.13 | 238.18 | 35000 |
| 2025-05-20 14:29:00 | 238.05 | 238.15 | 237.91 | 238.11 | 125000 |
| 2025-05-20 14:28:00 | 238.1 | 238.13 | 238.04 | 238.05 | 62500 |
| 2025-05-20 14:27:00 | 238.26 | 238.26 | 238.1 | 238.1 | 17500 |
| 2025-05-20 14:26:00 | 238.31 | 238.42 | 238.25 | 238.27 | 55000 |
| 2025-05-20 14:25:00 | 238.32 | 238.32 | 238.06 | 238.31 | 157500 |
| 2025-05-20 14:24:00 | 238.53 | 238.53 | 238.42 | 238.42 | 17500 |
| 2025-05-20 14:23:00 | 238.7 | 238.7 | 238.5 | 238.53 | 15000 |
| 2025-05-20 14:22:00 | 238.78 | 238.78 | 238.7 | 238.7 | 7500 |
| 2025-05-20 14:21:00 | 238.94 | 238.94 | 238.74 | 238.76 | 12500 |
| 2025-05-20 14:20:00 | 238.96 | 238.96 | 238.6 | 238.94 | 65000 |
| 2025-05-20 14:19:00 | 239.19 | 239.19 | 238.96 | 238.96 | 62500 |
| 2025-05-20 14:18:00 | 239.04 | 239.19 | 238.91 | 239.19 | 37500 |
| 2025-05-20 14:17:00 | 238.63 | 239.04 | 238.63 | 239.04 | 77500 |
| 2025-05-20 14:16:00 | 238.55 | 238.79 | 238.55 | 238.79 | 30000 |
| 2025-05-20 14:15:00 | 238.75 | 238.82 | 238.54 | 238.55 | 80000 |
| 2025-05-20 14:14:00 | 239.0 | 239.0 | 238.75 | 238.75 | 57500 |
| 2025-05-20 14:13:00 | 239.1 | 239.1 | 239.0 | 239.0 | 17500 |
| 2025-05-20 14:12:00 | 239.17 | 239.17 | 239.0 | 239.1 | 132500 |
| 2025-05-20 14:11:00 | 239.22 | 239.22 | 239.17 | 239.17 | 27500 |
| 2025-05-20 14:10:00 | 239.1 | 239.22 | 239.1 | 239.22 | 30000 |
| 2025-05-20 14:09:00 | 239.5 | 239.5 | 238.8 | 239.14 | 145000 |
| 2025-05-20 14:08:00 | 239.38 | 239.5 | 239.32 | 239.5 | 185000 |
| 2025-05-20 14:07:00 | 239.49 | 239.49 | 239.43 | 239.43 | 50000 |
| 2025-05-20 14:06:00 | 239.5 | 239.5 | 239.24 | 239.36 | 25000 |
| 2025-05-20 14:05:00 | 239.58 | 239.59 | 239.5 | 239.5 | 10000 |
| 2025-05-20 14:04:00 | 239.81 | 239.81 | 239.52 | 239.58 | 40000 |
| 2025-05-20 14:03:00 | 239.68 | 239.81 | 239.68 | 239.81 | 10000 |
| 2025-05-20 14:02:00 | 239.77 | 239.77 | 239.68 | 239.68 | 10000 |
| 2025-05-20 14:01:00 | 239.9 | 239.9 | 239.77 | 239.77 | 17500 |
| 2025-05-20 14:00:00 | 240.28 | 240.28 | 239.9 | 239.9 | 12500 |
| 2025-05-20 13:59:00 | 240.14 | 240.41 | 240.06 | 240.28 | 17500 |
| 2025-05-20 13:58:00 | 240.16 | 240.16 | 240.1 | 240.14 | 40000 |
| 2025-05-20 13:57:00 | 240.3 | 240.3 | 240.16 | 240.16 | 15000 |
| 2025-05-20 13:56:00 | 240.48 | 240.48 | 240.3 | 240.3 | 10000 |
| 2025-05-20 13:55:00 | 240.5 | 240.5 | 240.46 | 240.48 | 12500 |
| 2025-05-20 13:54:00 | 240.53 | 240.54 | 240.53 | 240.54 | 5000 |
| 2025-05-20 13:53:00 | 240.63 | 240.63 | 240.53 | 240.53 | 10000 |
| 2025-05-20 13:52:00 | 240.77 | 240.77 | 240.63 | 240.63 | 20000 |
| 2025-05-20 13:51:00 | 240.33 | 240.8 | 240.33 | 240.8 | 140000 |
| 2025-05-20 13:50:00 | 240.33 | 240.33 | 240.22 | 240.22 | 7500 |