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
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
03/07/2024 288.00p 289.00p 285.00p 285.00p 754981
02/07/2024 286.00p 287.00p 283.00p 286.00p 225352
01/07/2024 285.00p 287.00p 282.50p 284.00p 450681
28/06/2024 283.00p 285.00p 281.00p 284.00p 371766
27/06/2024 282.00p 285.00p 280.00p 280.00p 228593
26/06/2024 281.00p 285.00p 280.00p 280.00p 199270
25/06/2024 280.00p 285.00p 276.92p 278.00p 545905
24/06/2024 282.00p 283.00p 278.25p 279.00p 280120
21/06/2024 281.00p 283.00p 277.00p 280.00p 285685
20/06/2024 279.00p 282.00p 276.64p 279.00p 289372
19/06/2024 279.00p 282.00p 277.00p 279.00p 333231
18/06/2024 280.00p 282.00p 278.00p 281.00p 455644
17/06/2024 278.00p 280.00p 273.78p 279.00p 301959
14/06/2024 276.00p 278.00p 275.00p 277.00p 249675
13/06/2024 273.00p 275.00p 270.00p 271.00p 626532
12/06/2024 271.00p 275.00p 270.00p 273.00p 311628
11/06/2024 273.00p 273.00p 268.63p 271.00p 333832
10/06/2024 273.00p 273.00p 267.37p 271.00p 383084
07/06/2024 266.00p 273.00p 265.00p 271.00p 642955
06/06/2024 265.00p 265.00p 260.72p 264.00p 738444
05/06/2024 260.00p 265.00p 256.00p 263.00p 456298
04/06/2024 264.00p 264.25p 240.00p 254.00p 2247949
03/06/2024 267.00p 271.00p 266.50p 270.00p 769941
31/05/2024 264.00p 268.00p 260.00p 263.00p 591869
30/05/2024 263.00p 268.00p 261.00p 264.00p 668748
29/05/2024 268.00p 268.00p 262.00p 263.00p 470065
28/05/2024 266.00p 269.00p 263.00p 263.00p 318126
24/05/2024 267.00p 268.00p 265.00p 267.00p 406936
23/05/2024 268.00p 268.00p 263.65p 267.00p 392436
22/05/2024 259.00p 267.00p 259.00p 264.00p 231352
21/05/2024 265.00p 268.00p 259.00p 266.00p 413885
20/05/2024 264.00p 268.00p 262.00p 265.00p 411616
17/05/2024 258.00p 267.00p 258.00p 265.00p 422378
16/05/2024 261.00p 266.00p 260.06p 262.00p 484253
15/05/2024 264.00p 266.00p 259.00p 261.00p 520911
14/05/2024 262.00p 265.00p 260.00p 262.00p 496301
13/05/2024 261.00p 267.00p 259.51p 260.00p 529104
10/05/2024 261.00p 265.00p 259.74p 261.00p 636407
09/05/2024 263.00p 263.00p 259.00p 261.00p 576845
08/05/2024 262.00p 266.40p 260.00p 264.00p 435731
07/05/2024 267.00p 271.00p 260.00p 262.00p 1037312
03/05/2024 269.00p 270.00p 266.00p 266.00p 604684
02/05/2024 270.00p 270.00p 267.15p 270.00p 434481
01/05/2024 270.00p 270.00p 265.00p 267.00p 656048
30/04/2024 268.00p 272.00p 264.00p 266.00p 722312
29/04/2024 270.00p 271.00p 265.00p 267.00p 1772948
26/04/2024 267.00p 272.00p 267.00p 269.00p 554369
25/04/2024 270.00p 271.00p 266.00p 267.00p 1325626
24/04/2024 271.00p 272.00p 265.00p 270.00p 1016451
23/04/2024 270.00p 271.00p 266.00p 269.00p 551437
22/04/2024 269.00p 271.00p 264.00p 268.00p 350953
19/04/2024 272.00p 274.00p 261.00p 264.00p 788312
18/04/2024 273.00p 277.00p 264.63p 267.00p 286627
17/04/2024 275.00p 275.00p 267.00p 269.00p 643320
16/04/2024 276.00p 279.00p 267.33p 269.00p 522392
15/04/2024 272.00p 279.00p 272.00p 276.00p 4155742
12/04/2024 274.00p 274.00p 271.94p 273.00p 1668475
11/04/2024 273.00p 274.00p 271.00p 271.00p 441950
10/04/2024 270.00p 273.00p 268.00p 268.00p 859739
09/04/2024 267.00p 270.00p 261.43p 270.00p 1082980
08/04/2024 261.00p 282.00p 257.00p 266.00p 734475
05/04/2024 259.00p 262.00p 256.00p 260.00p 368859
04/04/2024 258.00p 261.00p 256.50p 260.00p 524010
03/04/2024 258.00p 260.00p 256.00p 258.00p 514351
02/04/2024 257.00p 260.00p 255.00p 256.00p 293624
28/03/2024 255.00p 256.00p 253.00p 255.00p 382933
27/03/2024 253.00p 254.00p 251.00p 252.50p 845458
26/03/2024 252.00p 253.00p 249.10p 250.00p 570284
25/03/2024 250.00p 252.00p 246.78p 250.00p 645935
22/03/2024 251.00p 253.00p 248.00p 250.00p 238448
21/03/2024 245.00p 250.00p 243.00p 250.00p 648185
20/03/2024 244.00p 244.00p 243.00p 243.00p 482597
19/03/2024 244.00p 245.00p 241.00p 243.00p 552593
18/03/2024 246.00p 246.00p 243.00p 244.00p 399993
15/03/2024 241.00p 245.00p 241.00p 244.00p 678797
14/03/2024 242.00p 245.00p 238.00p 242.00p 315327
13/03/2024 247.00p 249.00p 238.00p 240.00p 792905
12/03/2024 251.00p 257.00p 247.00p 247.00p 1066319
11/03/2024 253.00p 258.00p 249.00p 251.00p 531505
08/03/2024 255.00p 256.00p 251.99p 254.00p 422189
07/03/2024 255.00p 260.00p 251.00p 252.00p 473097
06/03/2024 255.00p 259.00p 251.00p 251.00p 442480
05/03/2024 256.00p 260.00p 254.00p 254.00p 435983
04/03/2024 260.00p 260.07p 256.00p 257.00p 591563
01/03/2024 256.00p 260.00p 256.00p 260.00p 360742
29/02/2024 254.00p 259.00p 253.00p 254.00p 420865
28/02/2024 256.00p 259.00p 252.00p 254.00p 409330
27/02/2024 257.00p 260.00p 255.00p 256.00p 624018
26/02/2024 259.00p 259.00p 254.00p 254.00p 733836
23/02/2024 257.00p 260.00p 254.06p 257.00p 344926
22/02/2024 254.00p 259.00p 253.00p 255.00p 508858
21/02/2024 256.00p 259.00p 252.00p 252.00p 404866
20/02/2024 258.00p 261.00p 254.80p 256.00p 248257
19/02/2024 258.00p 261.00p 256.00p 258.00p 423667
16/02/2024 257.00p 259.00p 254.00p 255.00p 350898
15/02/2024 254.00p 257.00p 252.00p 253.00p 540688
14/02/2024 251.00p 255.00p 249.01p 252.00p 241976
13/02/2024 251.00p 254.00p 247.00p 248.00p 320590
12/02/2024 251.00p 256.00p 247.00p 249.00p 535131
09/02/2024 252.00p 256.00p 250.06p 253.00p 281237

*Close Price adjusted for both dividends and splits