ASHOK LEYLAND LIMITED (ashokley)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 225.6 | 226.0 | 225.6 | 225.97 | 130000 |
| 2025-04-25 15:28:00 | 225.64 | 225.65 | 225.6 | 225.6 | 32500 |
| 2025-04-25 15:27:00 | 225.79 | 225.79 | 225.64 | 225.64 | 42500 |
| 2025-04-25 15:26:00 | 225.73 | 225.81 | 225.73 | 225.79 | 45000 |
| 2025-04-25 15:25:00 | 225.5 | 225.79 | 225.47 | 225.73 | 107500 |
| 2025-04-25 15:24:00 | 225.67 | 225.67 | 225.5 | 225.5 | 47500 |
| 2025-04-25 15:23:00 | 225.55 | 225.72 | 225.55 | 225.67 | 37500 |
| 2025-04-25 15:22:00 | 225.7 | 225.79 | 225.58 | 225.79 | 40000 |
| 2025-04-25 15:21:00 | 225.74 | 225.74 | 225.52 | 225.7 | 27500 |
| 2025-04-25 15:20:00 | 225.58 | 225.9 | 225.58 | 225.7 | 117500 |
| 2025-04-25 15:19:00 | 225.73 | 225.93 | 225.63 | 225.68 | 37500 |
| 2025-04-25 15:18:00 | 225.81 | 225.91 | 225.5 | 225.71 | 137500 |
| 2025-04-25 15:17:00 | 225.5 | 225.73 | 225.48 | 225.73 | 162500 |
| 2025-04-25 15:16:00 | 225.78 | 225.78 | 225.36 | 225.5 | 215000 |
| 2025-04-25 15:15:00 | 226.09 | 226.12 | 225.78 | 225.78 | 105000 |
| 2025-04-25 15:14:00 | 226.02 | 226.05 | 225.87 | 226.0 | 22500 |
| 2025-04-25 15:13:00 | 226.14 | 226.14 | 226.0 | 226.02 | 27500 |
| 2025-04-25 15:12:00 | 226.66 | 226.66 | 226.01 | 226.14 | 37500 |
| 2025-04-25 15:11:00 | 226.69 | 226.69 | 226.66 | 226.66 | 7500 |
| 2025-04-25 15:10:00 | 226.58 | 226.69 | 226.58 | 226.69 | 10000 |
| 2025-04-25 15:09:00 | 226.4 | 226.58 | 226.3 | 226.58 | 25000 |
| 2025-04-25 15:08:00 | 226.48 | 226.48 | 226.38 | 226.4 | 5000 |
| 2025-04-25 15:07:00 | 226.59 | 226.71 | 226.46 | 226.48 | 12500 |
| 2025-04-25 15:06:00 | 226.47 | 226.68 | 226.47 | 226.59 | 65000 |
| 2025-04-25 15:05:00 | 226.44 | 226.6 | 226.38 | 226.38 | 37500 |
| 2025-04-25 15:04:00 | 226.28 | 226.44 | 226.04 | 226.44 | 50000 |
| 2025-04-25 15:03:00 | 226.2 | 226.39 | 226.2 | 226.29 | 22500 |
| 2025-04-25 15:02:00 | 226.44 | 226.44 | 226.12 | 226.2 | 10000 |
| 2025-04-25 15:01:00 | 226.5 | 226.54 | 226.3 | 226.44 | 25000 |
| 2025-04-25 15:00:00 | 226.56 | 226.77 | 226.3 | 226.5 | 65000 |
| 2025-04-25 14:59:00 | 226.76 | 226.78 | 226.51 | 226.72 | 27500 |
| 2025-04-25 14:58:00 | 227.01 | 227.01 | 226.65 | 226.76 | 22500 |
| 2025-04-25 14:57:00 | 226.94 | 226.94 | 226.9 | 226.93 | 17500 |
| 2025-04-25 14:56:00 | 227.24 | 227.24 | 227.0 | 227.15 | 12500 |
| 2025-04-25 14:55:00 | 227.02 | 227.16 | 226.97 | 227.14 | 22500 |
| 2025-04-25 14:54:00 | 227.05 | 227.05 | 226.98 | 226.98 | 7500 |
| 2025-04-25 14:53:00 | 226.92 | 227.12 | 226.92 | 227.1 | 10000 |
| 2025-04-25 14:52:00 | 226.63 | 226.92 | 226.63 | 226.92 | 17500 |
| 2025-04-25 14:51:00 | 226.84 | 226.84 | 226.5 | 226.63 | 20000 |
| 2025-04-25 14:50:00 | 226.67 | 226.78 | 226.61 | 226.75 | 27500 |
| 2025-04-25 14:49:00 | 226.26 | 226.5 | 226.26 | 226.5 | 12500 |
| 2025-04-25 14:48:00 | 226.19 | 226.26 | 226.19 | 226.26 | 15000 |
| 2025-04-25 14:47:00 | 226.15 | 226.21 | 226.0 | 226.0 | 27500 |
| 2025-04-25 14:46:00 | 226.4 | 226.4 | 226.1 | 226.1 | 12500 |
| 2025-04-25 14:45:00 | 226.42 | 226.49 | 226.2 | 226.4 | 22500 |
| 2025-04-25 14:44:00 | 226.24 | 226.42 | 226.24 | 226.42 | 12500 |
| 2025-04-25 14:43:00 | 226.3 | 226.4 | 226.14 | 226.24 | 15000 |
| 2025-04-25 14:42:00 | 226.34 | 226.59 | 226.3 | 226.3 | 20000 |
| 2025-04-25 14:41:00 | 226.41 | 226.57 | 226.41 | 226.54 | 42500 |
| 2025-04-25 14:40:00 | 226.86 | 226.86 | 226.41 | 226.5 | 32500 |
| 2025-04-25 14:39:00 | 226.58 | 227.03 | 226.58 | 227.03 | 7500 |
| 2025-04-25 14:38:00 | 226.5 | 226.66 | 226.36 | 226.58 | 30000 |
| 2025-04-25 14:37:00 | 226.86 | 226.86 | 226.2 | 226.2 | 35000 |
| 2025-04-25 14:36:00 | 226.9 | 226.99 | 226.86 | 226.86 | 32500 |
| 2025-04-25 14:35:00 | 227.3 | 227.4 | 227.0 | 227.0 | 127500 |
| 2025-04-25 14:34:00 | 227.48 | 227.5 | 227.35 | 227.35 | 27500 |
| 2025-04-25 14:33:00 | 227.29 | 227.43 | 227.1 | 227.41 | 80000 |
| 2025-04-25 14:32:00 | 227.53 | 227.67 | 227.29 | 227.29 | 40000 |
| 2025-04-25 14:31:00 | 227.89 | 227.89 | 227.53 | 227.53 | 10000 |
| 2025-04-25 14:30:00 | 227.9 | 228.0 | 227.89 | 227.89 | 7500 |
| 2025-04-25 14:29:00 | 227.81 | 227.9 | 227.81 | 227.9 | 10000 |
| 2025-04-25 14:28:00 | 228.1 | 228.1 | 227.81 | 227.81 | 22500 |
| 2025-04-25 14:27:00 | 228.2 | 228.31 | 228.1 | 228.1 | 15000 |
| 2025-04-25 14:26:00 | 228.46 | 228.46 | 228.13 | 228.2 | 20000 |
| 2025-04-25 14:25:00 | 228.46 | 228.46 | 228.46 | 228.46 | 30000 |
| 2025-04-25 14:24:00 | 228.38 | 228.46 | 228.3 | 228.46 | 10000 |
| 2025-04-25 14:23:00 | 228.32 | 228.46 | 228.32 | 228.46 | 5000 |
| 2025-04-25 14:22:00 | 228.32 | 228.39 | 228.21 | 228.32 | 10000 |
| 2025-04-25 14:21:00 | 228.25 | 228.4 | 228.25 | 228.32 | 15000 |
| 2025-04-25 14:20:00 | 228.3 | 228.3 | 228.14 | 228.25 | 20000 |
| 2025-04-25 14:19:00 | 228.09 | 228.3 | 228.09 | 228.3 | 17500 |
| 2025-04-25 14:18:00 | 228.0 | 228.15 | 228.0 | 228.09 | 32500 |
| 2025-04-25 14:17:00 | 228.12 | 228.12 | 228.0 | 228.0 | 7500 |
| 2025-04-25 14:16:00 | 227.8 | 228.34 | 227.8 | 228.34 | 45000 |
| 2025-04-25 14:15:00 | 227.96 | 227.96 | 227.66 | 227.8 | 17500 |
| 2025-04-25 14:14:00 | 227.56 | 227.72 | 227.56 | 227.72 | 7500 |
| 2025-04-25 14:13:00 | 227.5 | 227.63 | 227.43 | 227.56 | 30000 |
| 2025-04-25 14:12:00 | 227.63 | 227.63 | 227.41 | 227.5 | 57500 |
| 2025-04-25 14:11:00 | 227.57 | 227.73 | 227.57 | 227.63 | 12500 |
| 2025-04-25 14:10:00 | 227.57 | 227.57 | 227.57 | 227.57 | 2500 |
| 2025-04-25 14:09:00 | 227.65 | 227.65 | 227.25 | 227.52 | 87500 |
| 2025-04-25 14:08:00 | 227.62 | 227.71 | 227.5 | 227.65 | 20000 |
| 2025-04-25 14:07:00 | 227.69 | 227.75 | 227.47 | 227.62 | 50000 |
| 2025-04-25 14:06:00 | 227.97 | 227.97 | 227.7 | 227.7 | 17500 |
| 2025-04-25 14:05:00 | 227.85 | 228.04 | 227.85 | 227.97 | 7500 |
| 2025-04-25 14:04:00 | 228.25 | 228.25 | 227.84 | 227.85 | 27500 |
| 2025-04-25 14:03:00 | 228.22 | 228.25 | 228.22 | 228.25 | 5000 |
| 2025-04-25 14:02:00 | 228.3 | 228.31 | 228.22 | 228.22 | 17500 |
| 2025-04-25 14:01:00 | 228.4 | 228.4 | 228.16 | 228.2 | 27500 |
| 2025-04-25 14:00:00 | 228.58 | 228.75 | 228.28 | 228.4 | 65000 |
| 2025-04-25 13:59:00 | 228.5 | 228.72 | 228.5 | 228.5 | 32500 |
| 2025-04-25 13:58:00 | 228.33 | 228.5 | 228.22 | 228.5 | 22500 |
| 2025-04-25 13:57:00 | 228.39 | 228.4 | 228.18 | 228.33 | 40000 |
| 2025-04-25 13:56:00 | 227.26 | 228.36 | 227.26 | 228.2 | 132500 |
| 2025-04-25 13:55:00 | 226.96 | 227.2 | 226.96 | 227.2 | 32500 |
| 2025-04-25 13:54:00 | 226.96 | 226.96 | 226.96 | 226.96 | 5000 |
| 2025-04-25 13:53:00 | 226.67 | 226.9 | 226.67 | 226.9 | 20000 |
| 2025-04-25 13:52:00 | 226.96 | 226.96 | 226.67 | 226.67 | 10000 |
| 2025-04-25 13:51:00 | 227.09 | 227.09 | 226.93 | 226.96 | 30000 |
| 2025-04-25 13:50:00 | 226.55 | 226.95 | 226.55 | 226.95 | 17500 |