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
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
08/02/2024 255.00p 255.00p 251.00p 251.00p 422289
07/02/2024 254.00p 256.00p 252.13p 253.00p 970197
06/02/2024 255.00p 256.00p 250.00p 252.00p 413111
05/02/2024 251.00p 254.00p 248.08p 250.00p 498044
02/02/2024 252.00p 254.00p 248.60p 250.00p 324260
01/02/2024 248.00p 252.00p 247.00p 247.00p 305162
31/01/2024 249.00p 252.00p 247.00p 249.00p 267495
30/01/2024 248.00p 249.40p 244.90p 246.00p 524243
29/01/2024 245.00p 249.00p 243.00p 246.00p 334860
26/01/2024 244.00p 248.00p 243.00p 246.00p 309099
25/01/2024 243.00p 246.00p 241.05p 244.00p 461038
24/01/2024 244.00p 247.00p 242.70p 243.50p 302853
23/01/2024 247.00p 248.00p 242.00p 242.00p 908369
22/01/2024 247.00p 249.00p 245.00p 248.00p 1900016
19/01/2024 246.00p 248.00p 244.30p 246.00p 647629
18/01/2024 244.00p 248.00p 242.50p 243.00p 897819
17/01/2024 246.00p 246.88p 241.00p 244.00p 266228
16/01/2024 248.00p 249.00p 246.00p 246.00p 1139050
15/01/2024 247.00p 249.00p 246.00p 248.00p 239877
12/01/2024 247.00p 248.00p 245.64p 247.00p 290101
11/01/2024 245.00p 248.00p 243.80p 245.00p 346037
10/01/2024 244.00p 248.00p 243.00p 245.00p 320339
09/01/2024 244.00p 248.00p 243.00p 245.00p 327526
08/01/2024 244.00p 247.00p 242.52p 245.00p 367890
05/01/2024 243.00p 247.00p 241.00p 244.00p 548535
04/01/2024 243.00p 247.00p 242.00p 245.00p 387169
03/01/2024 243.00p 246.00p 241.00p 241.00p 468467
02/01/2024 247.00p 248.00p 240.00p 242.00p 743006
29/12/2023 245.00p 248.00p 243.00p 243.00p 300912
28/12/2023 247.00p 247.00p 242.00p 245.00p 441800
27/12/2023 244.00p 248.00p 242.00p 247.00p 282615
22/12/2023 241.00p 244.00p 240.00p 242.00p 158770
21/12/2023 240.00p 242.00p 236.00p 242.00p 240612
20/12/2023 244.00p 245.00p 237.00p 239.00p 468339
19/12/2023 244.00p 244.00p 240.00p 243.00p 328281
18/12/2023 244.00p 245.00p 241.00p 242.00p 214949
15/12/2023 241.00p 244.00p 238.96p 243.00p 477029
14/12/2023 243.00p 243.00p 239.00p 241.00p 338227
13/12/2023 238.00p 242.00p 237.53p 239.00p 256458
12/12/2023 241.00p 243.00p 237.46p 238.00p 421092
11/12/2023 241.00p 243.00p 238.88p 241.00p 424470
08/12/2023 239.00p 241.00p 237.60p 240.00p 420472
07/12/2023 238.00p 241.00p 236.56p 240.00p 391033
06/12/2023 238.00p 239.00p 236.00p 239.00p 208785
05/12/2023 235.00p 238.00p 235.00p 236.50p 276496
04/12/2023 236.00p 238.00p 234.00p 237.00p 477710
01/12/2023 235.00p 236.00p 231.00p 234.00p 173709
30/11/2023 231.00p 235.00p 231.00p 233.50p 141883
29/11/2023 232.00p 235.00p 230.00p 230.00p 258631
28/11/2023 232.00p 235.00p 231.00p 231.00p 155150
27/11/2023 232.00p 235.00p 230.00p 231.00p 181017
24/11/2023 231.00p 235.00p 230.36p 231.00p 192774
23/11/2023 233.00p 236.00p 230.00p 230.00p 193576
22/11/2023 234.00p 237.00p 232.00p 233.00p 182300
21/11/2023 234.00p 237.00p 231.54p 232.00p 285477
20/11/2023 234.00p 237.00p 233.00p 234.00p 341443
17/11/2023 234.00p 236.00p 232.54p 234.00p 353462
16/11/2023 236.00p 237.00p 232.30p 233.00p 559642
15/11/2023 234.00p 235.00p 232.00p 234.00p 409088
14/11/2023 234.00p 235.00p 232.00p 232.00p 171609
13/11/2023 233.00p 234.00p 231.92p 233.00p 355274
10/11/2023 232.00p 233.00p 231.02p 232.00p 197538
09/11/2023 231.00p 232.00p 230.00p 231.00p 535984
08/11/2023 230.00p 232.00p 229.02p 231.00p 169284
07/11/2023 228.00p 232.00p 227.08p 229.00p 353151
06/11/2023 228.00p 230.00p 227.00p 229.00p 224009
03/11/2023 229.00p 231.00p 227.00p 229.00p 335738
02/11/2023 228.00p 230.00p 227.10p 228.00p 854093
01/11/2023 227.00p 229.00p 226.60p 227.50p 318664
31/10/2023 228.00p 229.00p 227.00p 227.00p 273977
30/10/2023 223.00p 228.00p 223.00p 227.50p 195878
27/10/2023 224.00p 225.00p 222.00p 225.00p 100424
26/10/2023 223.00p 227.00p 220.00p 221.00p 206518
25/10/2023 225.00p 226.00p 223.00p 225.00p 118393
24/10/2023 227.00p 228.00p 222.75p 223.00p 278728
23/10/2023 229.00p 230.50p 226.00p 227.00p 163331
20/10/2023 229.00p 231.00p 227.36p 231.00p 376912
19/10/2023 228.00p 229.98p 227.24p 229.00p 200780
18/10/2023 231.00p 232.00p 228.00p 228.00p 315298
17/10/2023 230.00p 231.00p 229.00p 230.00p 114466
16/10/2023 229.00p 232.00p 228.00p 229.50p 98547
13/10/2023 231.00p 233.00p 228.99p 229.00p 345912

*Close Price adjusted for both dividends and splits