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
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
12/10/2023 230.00p 232.00p 229.10p 231.00p 330843
11/10/2023 230.00p 232.00p 229.00p 230.00p 260062
10/10/2023 230.00p 231.56p 228.33p 230.00p 312684
09/10/2023 231.00p 232.00p 228.00p 228.00p 274736
06/10/2023 232.00p 233.00p 229.00p 229.50p 261805
05/10/2023 229.00p 232.00p 229.00p 229.00p 252571
04/10/2023 229.00p 230.86p 228.04p 229.00p 376267
03/10/2023 231.00p 232.00p 229.54p 231.00p 175209
02/10/2023 230.00p 231.00p 228.00p 229.00p 242155
29/09/2023 229.00p 231.00p 228.06p 229.50p 133488
28/09/2023 231.00p 231.00p 227.00p 228.00p 136378
27/09/2023 230.00p 231.00p 228.00p 231.00p 210930
26/09/2023 229.00p 230.00p 227.50p 229.00p 455246
25/09/2023 227.00p 230.00p 227.00p 228.00p 601687
22/09/2023 227.00p 230.00p 226.44p 229.00p 150591
21/09/2023 229.00p 230.00p 226.01p 227.00p 1124768
20/09/2023 227.00p 230.00p 225.57p 228.00p 423918
19/09/2023 228.00p 230.00p 226.33p 228.00p 241583
18/09/2023 228.00p 228.77p 226.00p 228.00p 284302
15/09/2023 228.00p 230.00p 227.00p 230.00p 750677
14/09/2023 226.00p 228.00p 225.03p 227.00p 219020
13/09/2023 226.00p 228.00p 224.10p 225.00p 334867
12/09/2023 228.00p 228.26p 225.65p 226.00p 273779
11/09/2023 227.00p 229.00p 225.62p 229.00p 439361
08/09/2023 225.00p 226.34p 223.34p 225.00p 619208
07/09/2023 223.00p 225.00p 222.00p 224.00p 308207
06/09/2023 222.00p 223.00p 220.10p 222.00p 197271
05/09/2023 220.00p 227.00p 219.57p 222.00p 276680
04/09/2023 219.00p 222.00p 217.00p 220.00p 453179
01/09/2023 220.00p 221.00p 219.00p 219.00p 346965
31/08/2023 218.00p 220.00p 216.00p 219.00p 160593
30/08/2023 217.00p 218.00p 215.39p 216.00p 279634
29/08/2023 214.00p 217.00p 213.24p 217.00p 123819
25/08/2023 214.00p 215.00p 213.00p 214.00p 168691
24/08/2023 215.00p 216.00p 213.00p 214.00p 246228
23/08/2023 212.00p 215.00p 211.00p 215.00p 79295
22/08/2023 210.00p 212.00p 209.00p 211.00p 261917
21/08/2023 212.00p 214.00p 210.00p 210.00p 134617
18/08/2023 212.00p 213.00p 209.00p 210.00p 317361
17/08/2023 211.00p 213.00p 210.00p 210.00p 141622
16/08/2023 212.00p 212.33p 210.00p 212.00p 178375
15/08/2023 212.00p 213.02p 210.00p 211.00p 96885
14/08/2023 212.00p 214.00p 211.00p 212.50p 127453
11/08/2023 214.00p 215.00p 211.10p 212.00p 134362
10/08/2023 213.00p 214.50p 211.00p 213.50p 305072
09/08/2023 213.00p 215.00p 211.00p 214.00p 838004
08/08/2023 214.00p 215.00p 213.00p 214.00p 153919
07/08/2023 215.00p 216.00p 213.35p 215.00p 133230
04/08/2023 213.00p 215.00p 211.00p 214.00p 274651
03/08/2023 213.00p 216.00p 211.50p 213.50p 242382
02/08/2023 213.00p 215.00p 211.03p 213.00p 325002
01/08/2023 215.00p 216.00p 212.78p 215.00p 213234
31/07/2023 213.00p 216.00p 211.25p 214.00p 220979
28/07/2023 214.00p 216.00p 211.75p 213.00p 320634
27/07/2023 213.00p 216.00p 208.50p 214.00p 165583
26/07/2023 213.00p 214.00p 212.00p 214.00p 91030
25/07/2023 213.00p 214.00p 211.05p 213.00p 226710
24/07/2023 211.00p 213.00p 210.00p 211.00p 150069
21/07/2023 211.00p 213.00p 210.32p 212.00p 99030
20/07/2023 212.00p 213.00p 211.00p 213.00p 117310
19/07/2023 209.00p 212.98p 207.50p 212.00p 268082
18/07/2023 208.00p 208.00p 206.00p 208.00p 84772
17/07/2023 208.00p 208.00p 202.97p 207.00p 106497
14/07/2023 206.00p 208.00p 202.55p 206.00p 149605
13/07/2023 208.00p 211.00p 206.00p 206.00p 144053
12/07/2023 209.00p 211.00p 207.00p 207.00p 136921
11/07/2023 208.00p 210.00p 206.50p 207.00p 189433
10/07/2023 207.00p 209.00p 206.00p 208.00p 71341
07/07/2023 208.00p 208.00p 206.00p 207.00p 246618
06/07/2023 211.00p 211.28p 207.00p 208.00p 287428
05/07/2023 211.00p 211.00p 209.00p 210.00p 93313
04/07/2023 209.00p 211.00p 203.00p 209.00p 200627
03/07/2023 209.00p 210.00p 203.00p 209.00p 317354
30/06/2023 207.00p 210.00p 206.00p 209.00p 191950
29/06/2023 206.00p 207.00p 201.89p 207.00p 53819
28/06/2023 201.00p 206.00p 201.00p 206.00p 128640
27/06/2023 200.00p 203.76p 198.00p 198.00p 64454
26/06/2023 202.00p 203.00p 197.50p 200.00p 79034
23/06/2023 202.00p 204.00p 199.00p 202.00p 173138
22/06/2023 203.00p 205.00p 198.50p 202.00p 93451
21/06/2023 205.00p 206.90p 203.00p 205.00p 55024
20/06/2023 203.00p 206.00p 200.82p 202.00p 130217
19/06/2023 202.00p 206.00p 200.48p 204.00p 45183
16/06/2023 205.00p 206.00p 202.00p 202.00p 273041
15/06/2023 204.00p 206.00p 202.00p 205.00p 393603
14/06/2023 205.00p 206.00p 204.00p 205.00p 98341
13/06/2023 205.00p 206.00p 201.88p 205.00p 153736
12/06/2023 200.00p 205.00p 200.00p 204.00p 133283
09/06/2023 205.00p 206.00p 202.00p 202.00p 199739
08/06/2023 204.00p 206.00p 200.67p 201.00p 211853
07/06/2023 203.00p 205.00p 203.00p 204.00p 128293
06/06/2023 203.00p 204.00p 197.50p 203.50p 147649
05/06/2023 200.00p 203.00p 199.62p 202.00p 628558
02/06/2023 192.00p 200.00p 190.95p 199.00p 296769
01/06/2023 192.00p 192.00p 188.56p 192.00p 206370
31/05/2023 191.00p 191.50p 186.14p 191.50p 212805
30/05/2023 190.50p 191.00p 185.00p 188.75p 210066
26/05/2023 189.00p 189.50p 185.50p 187.50p 112100
25/05/2023 189.00p 189.50p 185.00p 188.50p 309479
24/05/2023 187.00p 190.50p 184.50p 186.00p 554110
23/05/2023 188.00p 189.50p 185.00p 185.00p 200968
22/05/2023 188.00p 190.00p 187.82p 189.00p 172976
19/05/2023 187.50p 189.50p 185.00p 188.50p 692443
18/05/2023 189.50p 190.00p 183.50p 186.50p 238096
17/05/2023 186.50p 188.50p 184.75p 188.50p 195401
16/05/2023 186.00p 186.50p 183.50p 186.50p 69465
15/05/2023 186.00p 186.00p 182.96p 186.00p 456148
12/05/2023 182.50p 186.00p 182.50p 186.00p 56022
11/05/2023 185.00p 186.00p 179.00p 182.50p 78192
10/05/2023 181.50p 183.96p 181.00p 182.75p 213549
09/05/2023 180.50p 184.50p 178.50p 183.00p 248824
05/05/2023 180.50p 183.00p 178.55p 181.50p 118120
04/05/2023 181.00p 185.00p 177.99p 183.00p 80046
03/05/2023 178.00p 182.50p 174.29p 181.00p 212101
02/05/2023 176.50p 182.50p 176.50p 181.50p 190797
28/04/2023 174.00p 182.50p 173.94p 177.00p 212100
27/04/2023 173.00p 178.89p 173.00p 176.00p 300175
26/04/2023 174.00p 182.50p 174.00p 178.00p 69939
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

*Close Price adjusted for both dividends and splits