Ashoka India Equity Investment Trust (AIE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ashoka India Equity Investment Trust

Date Open High Low Close* Volume
15/04/2025 260.00p 265.00p 254.38p 258.50p 302032
14/04/2025 259.50p 265.00p 252.50p 259.00p 300479
11/04/2025 254.50p 263.00p 250.50p 253.00p 302800
10/04/2025 257.50p 264.50p 253.00p 257.50p 441898
09/04/2025 248.00p 253.00p 240.50p 245.50p 321537
08/04/2025 240.00p 254.50p 237.00p 251.00p 1977306
07/04/2025 242.00p 242.00p 221.50p 238.00p 2327743
04/04/2025 258.00p 263.50p 243.00p 245.00p 909430
03/04/2025 261.00p 264.50p 258.20p 262.50p 462025
02/04/2025 268.00p 271.00p 267.00p 269.50p 252012
01/04/2025 264.50p 271.00p 264.00p 266.50p 377321
31/03/2025 267.00p 271.00p 264.00p 269.00p 476222
28/03/2025 270.00p 274.00p 266.00p 270.00p 238572
27/03/2025 271.00p 274.00p 269.00p 272.00p 521441
26/03/2025 270.00p 274.00p 269.00p 270.00p 478858
25/03/2025 273.00p 274.00p 269.25p 271.00p 435225
24/03/2025 271.00p 274.00p 268.00p 272.00p 495267
21/03/2025 268.00p 271.00p 265.00p 270.00p 306880
20/03/2025 260.00p 267.98p 260.00p 264.00p 628790
19/03/2025 254.00p 261.00p 252.79p 260.00p 363167
18/03/2025 251.00p 253.00p 247.00p 252.00p 387042
17/03/2025 249.00p 252.00p 245.92p 247.00p 411640
14/03/2025 247.00p 251.00p 246.00p 251.00p 392549
13/03/2025 248.00p 251.00p 245.50p 248.00p 330136
12/03/2025 248.00p 251.00p 246.00p 247.00p 332524
11/03/2025 250.00p 253.40p 247.00p 248.00p 489768
10/03/2025 257.00p 258.00p 248.00p 249.00p 349576
07/03/2025 255.00p 258.00p 253.00p 253.00p 291766
06/03/2025 256.00p 258.00p 251.00p 255.00p 244665
05/03/2025 252.00p 256.00p 248.60p 255.00p 408862
04/03/2025 251.00p 254.00p 247.00p 248.00p 505337
03/03/2025 254.00p 257.00p 251.00p 252.00p 367217
28/02/2025 253.00p 257.00p 252.00p 253.00p 287983
27/02/2025 256.00p 260.00p 254.52p 257.00p 698985
26/02/2025 260.00p 263.00p 255.00p 261.00p 655308
25/02/2025 255.00p 261.96p 250.95p 255.00p 592096
24/02/2025 257.00p 262.28p 256.00p 256.00p 674182
21/02/2025 258.00p 264.00p 257.00p 257.00p 471407
20/02/2025 257.00p 264.16p 256.99p 260.00p 481387
19/02/2025 258.00p 263.00p 256.00p 262.00p 768258
18/02/2025 264.00p 264.00p 256.94p 257.00p 751572
17/02/2025 264.00p 266.79p 261.00p 263.00p 656161
14/02/2025 270.00p 271.18p 263.46p 265.00p 1097110
13/02/2025 273.00p 274.00p 270.00p 271.00p 378603
12/02/2025 274.00p 275.00p 269.50p 272.00p 519800
11/02/2025 278.00p 279.00p 270.00p 272.00p 655379
10/02/2025 280.00p 282.00p 277.00p 278.00p 521968
07/02/2025 282.00p 284.25p 280.00p 280.00p 378801
06/02/2025 283.00p 286.50p 283.00p 283.00p 291765
05/02/2025 285.00p 286.00p 282.00p 285.00p 266815
04/02/2025 283.00p 286.00p 280.20p 286.00p 257042
03/02/2025 284.00p 286.20p 277.62p 282.00p 351456
31/01/2025 284.00p 287.00p 283.00p 285.00p 301532
30/01/2025 282.00p 284.00p 281.00p 283.00p 273601
29/01/2025 274.00p 282.00p 272.11p 281.00p 755498
28/01/2025 274.00p 278.00p 271.00p 273.00p 575893
27/01/2025 281.00p 282.00p 271.00p 271.00p 888343
24/01/2025 286.00p 290.00p 281.00p 283.00p 431596
23/01/2025 287.00p 290.00p 284.20p 287.00p 371264
22/01/2025 287.00p 290.00p 280.00p 284.00p 547562
21/01/2025 294.00p 297.00p 287.00p 291.00p 454646
20/01/2025 296.00p 298.00p 291.00p 297.00p 539416
17/01/2025 295.00p 297.00p 291.85p 294.00p 251166
16/01/2025 295.00p 297.00p 291.00p 295.00p 320413
15/01/2025 288.00p 297.00p 287.84p 295.00p 460260
14/01/2025 287.00p 293.00p 287.00p 290.00p 257326
13/01/2025 294.00p 299.00p 287.85p 291.00p 468933
10/01/2025 302.00p 303.00p 295.00p 295.00p 435294
09/01/2025 302.00p 304.00p 298.63p 303.00p 837997
08/01/2025 300.00p 305.00p 297.00p 302.00p 295551
07/01/2025 302.00p 305.00p 297.35p 299.00p 461465
06/01/2025 308.00p 308.00p 297.99p 301.00p 464392
03/01/2025 308.00p 310.00p 305.00p 309.00p 481529
02/01/2025 303.00p 309.00p 296.70p 309.00p 267274
31/12/2024 300.00p 302.00p 298.44p 300.00p 88834
30/12/2024 297.00p 303.00p 296.00p 299.00p 152227
27/12/2024 298.00p 303.00p 298.00p 300.00p 346681
24/12/2024 299.00p 300.00p 296.00p 300.00p 104348
23/12/2024 298.00p 299.00p 292.00p 298.00p 123868
20/12/2024 297.00p 301.00p 292.00p 301.00p 663595
19/12/2024 298.00p 298.40p 293.00p 296.00p 349749
18/12/2024 296.00p 300.00p 294.00p 298.00p 335105
17/12/2024 296.00p 298.94p 293.00p 297.00p 279952
16/12/2024 300.00p 300.00p 294.00p 300.00p 234697
13/12/2024 298.00p 300.00p 294.00p 297.00p 1342890
12/12/2024 299.00p 299.00p 293.00p 296.00p 365488
11/12/2024 294.00p 300.00p 292.00p 299.00p 394808
10/12/2024 296.00p 300.00p 293.00p 296.00p 281812
09/12/2024 296.00p 300.00p 292.00p 294.00p 1256644
06/12/2024 295.00p 300.00p 293.00p 296.00p 318099
05/12/2024 296.00p 299.16p 293.00p 294.00p 329795
04/12/2024 300.00p 300.00p 293.00p 293.00p 303331
03/12/2024 297.00p 300.00p 292.00p 293.00p 274050
02/12/2024 297.00p 299.00p 294.00p 295.00p 512062
29/11/2024 296.00p 299.00p 294.36p 296.00p 283842
28/11/2024 293.00p 299.00p 292.00p 296.00p 299494
27/11/2024 298.00p 300.00p 294.00p 296.00p 444753
26/11/2024 297.00p 298.45p 295.65p 298.00p 325541
25/11/2024 295.00p 299.00p 291.00p 298.00p 369511
22/11/2024 283.00p 294.00p 283.00p 294.00p 572507
21/11/2024 287.00p 288.00p 283.00p 287.00p 800786
20/11/2024 284.00p 290.00p 284.00p 288.00p 447384
19/11/2024 288.00p 291.00p 285.68p 287.00p 239632
18/11/2024 284.00p 287.50p 282.00p 286.00p 240717
15/11/2024 284.00p 285.10p 280.00p 285.00p 350654
14/11/2024 284.00p 286.00p 281.00p 286.00p 459967
13/11/2024 284.00p 286.00p 280.00p 282.00p 333673
12/11/2024 286.00p 287.00p 281.00p 285.00p 419222
11/11/2024 285.00p 287.00p 280.00p 286.00p 385436
08/11/2024 282.00p 285.00p 278.00p 283.00p 346525
07/11/2024 283.00p 285.00p 277.00p 284.00p 332833
06/11/2024 274.00p 283.00p 272.00p 283.00p 618436
05/11/2024 271.00p 273.00p 269.00p 270.00p 185194
04/11/2024 269.00p 273.00p 268.00p 270.00p 394868
01/11/2024 267.00p 272.50p 264.00p 271.00p 353948
31/10/2024 269.00p 270.00p 266.00p 269.00p 264847
30/10/2024 267.00p 269.00p 264.50p 266.00p 278073
29/10/2024 266.00p 270.00p 264.00p 268.00p 586741
28/10/2024 273.00p 273.00p 265.00p 267.00p 580587
25/10/2024 275.00p 275.00p 265.00p 266.00p 617167
24/10/2024 268.00p 274.00p 267.00p 270.00p 516212
23/10/2024 273.00p 274.00p 267.91p 270.00p 483897
22/10/2024 273.00p 277.00p 269.00p 269.00p 558919
21/10/2024 274.00p 276.00p 271.00p 273.00p 491492
18/10/2024 273.00p 277.40p 271.00p 273.00p 657299
17/10/2024 281.00p 282.00p 273.26p 274.00p 658012
16/10/2024 276.00p 281.00p 273.84p 278.00p 765623
15/10/2024 279.00p 281.60p 273.00p 274.00p 540217
14/10/2024 283.00p 283.00p 277.00p 279.00p 354422
11/10/2024 281.00p 284.00p 279.00p 279.00p 279693
10/10/2024 284.00p 285.00p 278.00p 278.00p 546601
09/10/2024 279.00p 283.00p 277.23p 283.00p 1287372
08/10/2024 280.00p 282.00p 276.66p 279.00p 660707
07/10/2024 284.00p 288.00p 279.00p 280.00p 579131
04/10/2024 285.00p 290.00p 282.00p 284.00p 220578
03/10/2024 287.00p 291.00p 285.00p 285.00p 489852
02/10/2024 290.00p 291.04p 285.00p 285.00p 360279
01/10/2024 289.00p 290.50p 286.00p 288.00p 274006
30/09/2024 291.00p 291.00p 285.42p 287.00p 490732
27/09/2024 293.00p 294.00p 289.00p 291.00p 320737
26/09/2024 293.00p 293.70p 288.00p 291.00p 277237
25/09/2024 291.00p 293.00p 287.00p 290.00p 456093
24/09/2024 291.00p 294.00p 288.00p 291.00p 325384
23/09/2024 292.00p 293.00p 288.00p 293.00p 226887
20/09/2024 293.00p 293.00p 286.00p 291.00p 418565
19/09/2024 293.00p 293.00p 287.00p 289.00p 232649
18/09/2024 290.00p 292.00p 288.00p 290.00p 299338
17/09/2024 290.00p 291.00p 288.00p 291.00p 233002
16/09/2024 290.00p 293.00p 287.98p 290.00p 263602
13/09/2024 289.00p 292.00p 288.00p 290.00p 157392
12/09/2024 289.00p 292.00p 286.00p 290.00p 161781
11/09/2024 288.00p 288.05p 284.00p 286.00p 172954
10/09/2024 285.00p 288.00p 284.00p 287.00p 285690
09/09/2024 285.00p 287.00p 283.00p 285.00p 176030
06/09/2024 287.00p 287.00p 283.00p 283.00p 204976
05/09/2024 286.00p 288.00p 284.00p 287.00p 391338
04/09/2024 283.00p 286.00p 283.00p 286.00p 251240
03/09/2024 285.00p 286.00p 283.33p 286.00p 286370
02/09/2024 285.00p 285.00p 283.00p 285.00p 355237
30/08/2024 282.00p 285.00p 281.00p 285.00p 409804
29/08/2024 283.00p 285.00p 281.00p 283.00p 309089
28/08/2024 282.00p 284.00p 280.80p 282.00p 148860
27/08/2024 283.00p 285.00p 281.00p 282.00p 288333
23/08/2024 282.00p 284.00p 276.00p 283.00p 197377
22/08/2024 285.00p 285.00p 282.00p 284.00p 205542
21/08/2024 281.00p 285.00p 281.00p 284.00p 308473
20/08/2024 283.00p 285.00p 277.00p 283.00p 281825
19/08/2024 283.00p 285.00p 277.00p 280.00p 430484
16/08/2024 279.00p 285.00p 276.00p 284.00p 475320
15/08/2024 278.00p 283.00p 274.01p 279.00p 370622
14/08/2024 279.00p 285.00p 276.00p 276.00p 352073
13/08/2024 286.00p 287.00p 278.00p 278.00p 393864
12/08/2024 288.00p 290.00p 285.00p 287.00p 259304
09/08/2024 288.00p 289.00p 284.40p 288.00p 272631
08/08/2024 287.00p 290.00p 280.88p 285.00p 199329
07/08/2024 283.00p 287.00p 282.63p 285.00p 327521
06/08/2024 279.00p 283.96p 271.72p 280.00p 309114
05/08/2024 283.00p 286.00p 268.00p 272.00p 861296
02/08/2024 290.00p 292.00p 285.00p 288.00p 418568
01/08/2024 292.00p 293.00p 290.00p 290.00p 421457
31/07/2024 292.00p 294.00p 290.00p 290.00p 232219
30/07/2024 291.00p 292.00p 288.41p 290.00p 225781
29/07/2024 288.00p 291.00p 287.00p 287.00p 1114549
26/07/2024 283.00p 287.00p 279.35p 287.00p 374146
25/07/2024 277.00p 282.00p 275.00p 282.00p 294499
24/07/2024 278.00p 282.00p 278.00p 278.00p 231173
23/07/2024 279.00p 281.00p 275.46p 279.00p 252671
22/07/2024 279.00p 281.00p 276.00p 279.00p 346179
19/07/2024 283.00p 283.45p 275.00p 279.00p 433747
18/07/2024 284.00p 287.00p 282.48p 283.00p 161642
17/07/2024 283.00p 287.00p 283.00p 283.00p 217438
16/07/2024 284.00p 287.00p 283.00p 286.00p 285373
15/07/2024 284.00p 287.00p 283.64p 285.00p 161760
12/07/2024 286.00p 288.00p 282.00p 283.00p 247257
11/07/2024 285.00p 287.00p 282.00p 282.00p 305346
10/07/2024 286.00p 289.00p 283.00p 284.00p 517901
09/07/2024 286.00p 290.00p 285.00p 285.00p 379061
08/07/2024 287.00p 289.00p 285.00p 285.00p 310204
05/07/2024 287.00p 289.00p 285.27p 286.00p 382068
04/07/2024 288.00p 290.00p 286.00p 286.00p 612585

*Close Price adjusted for both dividends and splits