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
25/04/2023 176.00p 182.50p 173.30p 177.00p 137086
24/04/2023 173.50p 183.00p 173.50p 176.00p 286250
21/04/2023 177.50p 182.50p 177.50p 177.50p 139863
20/04/2023 177.50p 182.50p 177.00p 180.25p 217131
19/04/2023 180.00p 183.00p 177.50p 179.75p 337129
18/04/2023 176.00p 182.50p 175.50p 180.50p 229354
17/04/2023 175.50p 183.00p 175.00p 179.75p 208789
14/04/2023 180.50p 180.00p 177.41p 178.50p 59811
13/04/2023 180.50p 180.60p 175.50p 180.50p 135312
12/04/2023 177.50p 181.86p 175.00p 181.00p 206062
11/04/2023 176.50p 178.00p 172.00p 176.00p 189490
06/04/2023 173.00p 177.50p 172.00p 175.25p 161035
05/04/2023 177.50p 180.10p 173.00p 175.00p 198059
04/04/2023 177.50p 183.00p 174.78p 175.75p 233774
03/04/2023 181.00p 183.00p 178.00p 180.00p 224560
31/03/2023 179.50p 182.50p 173.50p 181.50p 178003
30/03/2023 181.50p 182.50p 177.00p 177.00p 237960
29/03/2023 180.00p 180.30p 177.50p 180.00p 216278
28/03/2023 180.50p 182.00p 177.00p 178.00p 158034
27/03/2023 177.50p 182.00p 177.50p 177.50p 109424
24/03/2023 178.00p 180.50p 177.00p 178.00p 200349
23/03/2023 180.50p 180.50p 177.00p 178.00p 102375
22/03/2023 179.00p 181.00p 177.00p 178.00p 159117
21/03/2023 176.00p 180.98p 175.50p 178.00p 358474
20/03/2023 175.00p 179.00p 172.40p 175.00p 147433
17/03/2023 175.00p 178.00p 170.66p 178.00p 419329
16/03/2023 172.00p 177.00p 170.10p 173.00p 124637
15/03/2023 172.00p 173.00p 170.00p 172.00p 157273
14/03/2023 172.00p 177.00p 170.12p 175.00p 537985
13/03/2023 175.50p 179.50p 169.00p 173.50p 296907
10/03/2023 178.00p 182.85p 174.50p 177.50p 432398
09/03/2023 186.00p 186.50p 181.50p 182.75p 125329
08/03/2023 187.50p 189.50p 183.00p 185.00p 200744
07/03/2023 192.00p 192.50p 187.50p 190.00p 193453
06/03/2023 189.00p 194.50p 187.00p 191.50p 191535
03/03/2023 185.00p 189.00p 185.00p 189.00p 63007
02/03/2023 188.00p 188.50p 183.00p 186.00p 84006
01/03/2023 185.00p 189.00p 183.50p 183.50p 199530
28/02/2023 185.50p 191.50p 183.00p 184.00p 191219
27/02/2023 191.00p 192.00p 184.50p 184.75p 194051
24/02/2023 188.00p 191.50p 186.47p 190.00p 66159
23/02/2023 188.50p 192.00p 187.00p 189.75p 107583
22/02/2023 189.00p 192.00p 187.50p 189.75p 68381
21/02/2023 191.50p 194.00p 187.00p 187.00p 90675
20/02/2023 191.50p 193.50p 188.55p 191.00p 99547
17/02/2023 192.00p 194.00p 188.50p 193.00p 47500
16/02/2023 193.00p 197.00p 190.67p 193.00p 280339
15/02/2023 193.00p 197.00p 192.00p 192.00p 73219
14/02/2023 191.00p 195.50p 189.60p 192.75p 165910
13/02/2023 192.00p 195.00p 188.56p 191.50p 405052
10/02/2023 193.50p 196.50p 193.04p 195.00p 156123
09/02/2023 193.00p 196.50p 191.50p 192.75p 512580
08/02/2023 191.00p 194.00p 188.84p 192.25p 188170
07/02/2023 191.50p 192.00p 189.00p 190.50p 170998
06/02/2023 191.00p 191.97p 186.50p 190.50p 203501
03/02/2023 190.00p 190.00p 186.85p 189.75p 158802
02/02/2023 187.50p 189.50p 184.72p 187.50p 142940
01/02/2023 187.00p 189.29p 186.00p 188.50p 220190
31/01/2023 183.00p 186.50p 181.15p 183.50p 200528
30/01/2023 184.00p 188.00p 183.50p 185.00p 166711
27/01/2023 185.50p 189.00p 183.65p 186.75p 320097
26/01/2023 186.00p 188.50p 183.50p 188.00p 144808
25/01/2023 184.50p 188.50p 183.00p 186.25p 205775
24/01/2023 184.00p 188.00p 183.50p 185.75p 153396
23/01/2023 187.00p 189.00p 184.50p 184.50p 466589
20/01/2023 186.00p 187.00p 184.50p 187.00p 70361
19/01/2023 182.50p 186.50p 182.00p 185.00p 577452
18/01/2023 185.50p 189.00p 183.05p 186.00p 176332
17/01/2023 184.00p 187.00p 181.36p 185.00p 407715
16/01/2023 178.50p 183.00p 177.50p 182.50p 381542
13/01/2023 178.00p 182.50p 177.00p 178.75p 602526
12/01/2023 177.00p 183.37p 177.00p 180.50p 112943
11/01/2023 180.00p 183.52p 176.00p 179.00p 866249
10/01/2023 185.00p 189.00p 178.21p 178.75p 506812
09/01/2023 188.00p 191.50p 183.00p 183.75p 490586
06/01/2023 188.00p 191.50p 184.00p 184.50p 260279
05/01/2023 186.00p 191.50p 185.00p 188.50p 216664
04/01/2023 190.50p 192.70p 186.00p 190.00p 152683
03/01/2023 192.50p 192.63p 185.57p 190.50p 171667
30/12/2022 192.00p 193.00p 189.00p 192.00p 35040
29/12/2022 188.00p 192.00p 184.20p 191.00p 60974
28/12/2022 190.00p 193.50p 185.25p 192.50p 84603
23/12/2022 188.00p 194.00p 186.00p 187.00p 84593
22/12/2022 195.00p 195.50p 188.00p 188.00p 123278
21/12/2022 190.50p 195.50p 190.00p 195.00p 543260
20/12/2022 189.50p 194.00p 189.50p 190.00p 70288
19/12/2022 190.00p 192.00p 190.00p 192.00p 146515
16/12/2022 192.00p 194.50p 187.00p 187.00p 223116
15/12/2022 194.00p 197.00p 190.00p 192.50p 89171
14/12/2022 199.00p 201.00p 192.00p 196.00p 143415
13/12/2022 198.00p 202.00p 195.30p 200.00p 148518
12/12/2022 200.00p 203.00p 196.00p 198.50p 88308
09/12/2022 201.00p 204.00p 197.00p 200.50p 108860
08/12/2022 204.00p 205.00p 197.00p 202.00p 137446
07/12/2022 202.00p 206.00p 199.00p 203.00p 73454
06/12/2022 206.00p 210.00p 200.00p 201.00p 168245
05/12/2022 209.00p 210.00p 204.00p 207.00p 111125
02/12/2022 211.00p 211.00p 200.50p 208.00p 161424
01/12/2022 204.00p 208.00p 203.00p 207.00p 100965
30/11/2022 206.00p 208.00p 200.00p 206.00p 260458
29/11/2022 206.00p 208.00p 203.04p 205.00p 140139
28/11/2022 203.00p 205.00p 200.00p 205.00p 117146
25/11/2022 205.00p 208.00p 200.00p 204.00p 51109
24/11/2022 204.00p 207.00p 204.00p 204.00p 71938
23/11/2022 203.00p 207.00p 202.00p 203.00p 112879
22/11/2022 204.00p 208.00p 200.00p 205.00p 119428
21/11/2022 205.00p 207.00p 201.00p 205.00p 128031
18/11/2022 205.00p 208.00p 204.16p 205.00p 104754
17/11/2022 209.00p 212.00p 200.66p 205.00p 87676
16/11/2022 211.00p 216.00p 210.00p 213.50p 317504
15/11/2022 214.00p 215.82p 209.00p 212.00p 112049
14/11/2022 214.00p 218.00p 212.00p 213.00p 119641
11/11/2022 220.00p 221.00p 207.72p 212.00p 373527
10/11/2022 211.00p 222.00p 206.00p 219.00p 428031
09/11/2022 209.00p 210.25p 206.00p 209.50p 85107
08/11/2022 209.00p 209.36p 206.00p 207.00p 172951
07/11/2022 206.00p 210.25p 205.00p 207.50p 92712
04/11/2022 203.00p 206.00p 202.00p 206.00p 361181
03/11/2022 202.00p 205.00p 198.49p 205.00p 108257
02/11/2022 206.00p 204.74p 202.04p 204.50p 107768
01/11/2022 206.00p 206.00p 202.00p 203.00p 296247
31/10/2022 206.00p 207.00p 202.00p 204.50p 212817
28/10/2022 204.00p 206.00p 201.30p 204.50p 52597
27/10/2022 202.00p 206.00p 202.00p 204.50p 70665
26/10/2022 202.00p 206.72p 202.00p 204.50p 54525
25/10/2022 202.00p 206.00p 202.00p 204.50p 90318
24/10/2022 202.00p 207.00p 200.00p 202.00p 295470
21/10/2022 202.00p 207.00p 200.00p 202.00p 109918
20/10/2022 202.00p 204.20p 200.00p 200.00p 51559
19/10/2022 200.00p 207.00p 200.00p 200.00p 89545
18/10/2022 203.00p 207.00p 201.00p 201.00p 104266
17/10/2022 202.00p 207.50p 201.28p 203.50p 249733
14/10/2022 206.00p 207.00p 201.98p 204.50p 145753
13/10/2022 208.00p 208.00p 200.00p 200.00p 153811
12/10/2022 203.00p 210.00p 200.00p 206.00p 196891
11/10/2022 203.00p 210.00p 200.00p 202.00p 290012
10/10/2022 211.00p 214.00p 203.00p 207.00p 75738
07/10/2022 212.00p 215.00p 210.00p 212.50p 78606
06/10/2022 214.00p 216.00p 210.03p 212.50p 113403
05/10/2022 213.00p 216.00p 212.03p 213.00p 72065
04/10/2022 213.00p 216.00p 212.00p 215.00p 155892
03/10/2022 211.00p 215.00p 209.00p 215.00p 106972
30/09/2022 212.00p 215.00p 210.50p 212.00p 111206
29/09/2022 212.00p 214.00p 207.60p 210.00p 96487
28/09/2022 211.00p 214.00p 210.00p 214.00p 414934
27/09/2022 207.00p 214.00p 206.00p 212.50p 268517
26/09/2022 209.00p 214.00p 203.28p 206.00p 393039
23/09/2022 215.00p 215.00p 203.00p 204.00p 230788
22/09/2022 219.00p 222.00p 210.50p 212.00p 170133
21/09/2022 220.00p 222.00p 218.00p 222.00p 188627
20/09/2022 222.00p 224.00p 216.00p 221.00p 292308
16/09/2022 217.00p 226.00p 213.00p 226.00p 500710
15/09/2022 218.00p 220.00p 213.00p 216.00p 132856
14/09/2022 218.00p 218.00p 212.00p 215.00p 230698
13/09/2022 221.00p 224.00p 215.00p 217.00p 344683
12/09/2022 222.00p 222.00p 215.56p 221.00p 243296
09/09/2022 218.00p 222.00p 216.00p 217.00p 372982
08/09/2022 215.00p 220.00p 215.00p 216.00p 483964
07/09/2022 212.00p 215.67p 210.00p 215.00p 108121
06/09/2022 211.00p 216.00p 210.00p 211.00p 317379
05/09/2022 215.00p 216.00p 211.00p 214.00p 624541
02/09/2022 209.00p 215.00p 205.85p 215.00p 234733
01/09/2022 204.00p 209.00p 204.00p 207.50p 163137
31/08/2022 205.00p 210.12p 204.90p 207.00p 156135
30/08/2022 208.00p 208.00p 204.00p 205.00p 85400
29/08/2022 206.00p 208.00p 202.56p 205.00p 138003
26/08/2022 206.00p 208.00p 202.56p 205.00p 138003
25/08/2022 206.00p 206.00p 202.00p 204.50p 75965
24/08/2022 204.00p 207.00p 202.92p 204.00p 521196
23/08/2022 204.00p 206.00p 200.00p 200.00p 362696
22/08/2022 205.00p 206.17p 202.00p 203.00p 780921
19/08/2022 205.00p 207.00p 204.00p 204.00p 192471
18/08/2022 205.00p 207.00p 203.00p 206.00p 149313
17/08/2022 204.00p 207.00p 201.00p 202.00p 206360
16/08/2022 202.00p 206.00p 201.00p 201.00p 182981
15/08/2022 202.00p 204.00p 200.00p 200.00p 116478
12/08/2022 200.00p 202.00p 198.00p 198.00p 143950
11/08/2022 198.50p 202.00p 196.00p 199.00p 192512
10/08/2022 196.00p 197.00p 193.00p 195.00p 67582
09/08/2022 196.00p 197.00p 191.75p 193.25p 51535
08/08/2022 196.00p 197.00p 195.00p 195.00p 120975
05/08/2022 194.50p 196.00p 191.00p 191.00p 127607
04/08/2022 192.00p 193.02p 188.00p 192.00p 215670
03/08/2022 191.50p 192.50p 189.50p 192.50p 104649
02/08/2022 187.00p 191.50p 185.00p 185.50p 188236
01/08/2022 186.00p 192.00p 186.00p 188.50p 177587
29/07/2022 191.50p 191.50p 186.00p 187.00p 169842
28/07/2022 189.50p 192.50p 183.38p 188.00p 81952
27/07/2022 186.50p 186.50p 180.44p 183.50p 214125
26/07/2022 186.50p 186.50p 180.00p 182.50p 74099
25/07/2022 182.00p 186.10p 182.00p 182.00p 48310
22/07/2022 188.00p 192.50p 184.00p 184.00p 106828
21/07/2022 190.00p 190.00p 185.00p 186.00p 20199
20/07/2022 180.50p 193.00p 179.50p 186.50p 1080614
19/07/2022 180.50p 182.00p 176.35p 180.50p 59364
18/07/2022 178.50p 179.50p 176.25p 177.25p 74976
15/07/2022 178.50p 180.00p 174.78p 177.75p 45781
14/07/2022 176.00p 179.00p 173.79p 175.75p 62138
13/07/2022 169.50p 176.00p 169.50p 173.00p 51914
12/07/2022 173.00p 175.50p 169.50p 173.50p 145177

*Close Price adjusted for both dividends and splits