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
04/07/2022 180.50p 181.00p 174.00p 177.00p 88841
01/07/2022 175.50p 180.50p 175.50p 179.75p 23286
30/06/2022 181.00p 181.00p 174.00p 175.00p 79999
29/06/2022 176.00p 181.00p 175.58p 179.50p 56492
28/06/2022 180.50p 181.00p 175.00p 178.00p 165209
27/06/2022 180.50p 180.50p 174.50p 179.25p 36827
24/06/2022 177.00p 179.50p 175.00p 176.00p 71997
23/06/2022 179.00p 179.75p 174.00p 174.00p 58824
22/06/2022 177.50p 183.50p 174.42p 179.50p 118039
21/06/2022 181.50p 183.00p 175.50p 178.00p 76624
20/06/2022 178.00p 181.00p 172.38p 180.00p 130115
17/06/2022 171.00p 180.50p 171.00p 180.50p 249777
16/06/2022 168.50p 174.00p 168.00p 174.00p 1032660
15/06/2022 171.00p 174.00p 166.64p 174.00p 114756
14/06/2022 168.00p 174.00p 163.35p 174.00p 79731
13/06/2022 173.00p 174.00p 168.61p 172.25p 111660
10/06/2022 172.50p 176.50p 170.47p 176.50p 291268
09/06/2022 173.50p 175.50p 172.50p 175.00p 44187
08/06/2022 173.50p 177.19p 173.50p 174.00p 34058
07/06/2022 175.00p 175.00p 172.50p 174.00p 146771
06/06/2022 172.50p 177.95p 172.50p 175.00p 124875
03/06/2022 170.00p 178.00p 170.00p 178.00p 206702
02/06/2022 170.00p 178.00p 170.00p 178.00p 206702
01/06/2022 170.00p 178.00p 170.00p 178.00p 206702
31/05/2022 167.00p 172.11p 167.00p 170.00p 146780
27/05/2022 165.00p 171.00p 165.00p 169.00p 70587
26/05/2022 163.50p 171.00p 163.50p 169.00p 130761
25/05/2022 166.50p 168.10p 163.50p 166.50p 181067
24/05/2022 168.00p 172.00p 167.00p 168.50p 41746
23/05/2022 170.00p 173.99p 168.50p 170.00p 101465
20/05/2022 173.50p 175.50p 169.00p 169.00p 170546
19/05/2022 170.00p 175.00p 168.50p 170.25p 258971
18/05/2022 172.00p 176.00p 171.50p 176.00p 150711
17/05/2022 170.00p 176.00p 170.00p 175.00p 146185
16/05/2022 168.00p 173.50p 168.00p 171.25p 122766
13/05/2022 173.50p 173.50p 169.00p 170.75p 177137
12/05/2022 170.00p 175.00p 168.00p 171.25p 88198
11/05/2022 172.00p 178.00p 170.00p 171.50p 49312
10/05/2022 178.00p 180.40p 171.00p 173.00p 187228
09/05/2022 180.00p 188.00p 176.00p 179.50p 109319
06/05/2022 190.00p 190.86p 180.00p 186.00p 180167
05/05/2022 194.50p 195.48p 189.00p 190.00p 173876
04/05/2022 196.00p 197.52p 193.00p 195.00p 69168
03/05/2022 197.50p 197.50p 194.30p 195.50p 86743
02/05/2022 197.50p 200.00p 197.00p 198.75p 79209
29/04/2022 197.50p 200.00p 197.00p 198.75p 79209
28/04/2022 196.00p 197.50p 195.06p 196.75p 27203
27/04/2022 192.50p 194.50p 190.00p 194.50p 228026
26/04/2022 193.00p 194.00p 192.50p 193.00p 62025
25/04/2022 193.00p 194.47p 191.50p 192.75p 186031
22/04/2022 193.50p 197.50p 193.36p 196.00p 98543
21/04/2022 195.00p 195.00p 194.00p 195.00p 116469
20/04/2022 194.00p 197.00p 192.50p 194.00p 75763
19/04/2022 194.00p 197.00p 192.00p 194.00p 85116
18/04/2022 195.00p 197.50p 194.17p 195.00p 77231
15/04/2022 195.00p 197.50p 194.17p 195.00p 77231
14/04/2022 195.00p 197.50p 194.17p 195.00p 77231
13/04/2022 197.00p 199.00p 192.80p 199.00p 70052
12/04/2022 197.00p 200.00p 195.00p 196.00p 197358
11/04/2022 199.00p 201.00p 195.00p 200.00p 160255
08/04/2022 199.00p 200.00p 196.50p 200.00p 105889
07/04/2022 197.00p 199.00p 195.00p 198.50p 129364
06/04/2022 196.00p 198.00p 191.00p 198.00p 171034
05/04/2022 196.00p 199.34p 194.00p 197.50p 135996
04/04/2022 198.50p 199.50p 193.00p 196.25p 221414
01/04/2022 196.00p 198.00p 193.06p 195.50p 144580
31/03/2022 197.00p 197.34p 190.00p 196.00p 75912
30/03/2022 191.00p 197.00p 188.16p 197.00p 120066
29/03/2022 184.00p 192.00p 184.00p 188.50p 279568
28/03/2022 186.00p 193.00p 182.00p 182.00p 104148
25/03/2022 191.00p 191.08p 187.19p 187.50p 67127
24/03/2022 193.00p 198.00p 190.00p 190.00p 206269
23/03/2022 194.00p 198.00p 192.22p 193.00p 267122
22/03/2022 195.00p 195.00p 192.00p 193.50p 283823
21/03/2022 193.00p 197.00p 192.55p 194.50p 128020
18/03/2022 198.00p 199.28p 192.00p 192.00p 2305933
17/03/2022 195.00p 198.00p 192.00p 197.00p 170452
16/03/2022 193.00p 195.34p 190.00p 191.00p 305196
15/03/2022 188.00p 190.67p 186.00p 188.00p 201788
14/03/2022 184.00p 191.00p 177.00p 191.00p 322695
11/03/2022 177.00p 184.00p 176.00p 181.50p 70039
10/03/2022 174.00p 180.00p 172.00p 177.00p 351673
09/03/2022 165.00p 172.00p 162.96p 170.00p 118339
08/03/2022 165.00p 168.00p 161.00p 165.00p 1151660
07/03/2022 169.50p 170.69p 162.00p 165.00p 463087
04/03/2022 173.50p 177.00p 169.00p 170.00p 350288
03/03/2022 176.50p 177.00p 174.50p 175.50p 162537
02/03/2022 172.50p 175.00p 171.00p 175.00p 823771
01/03/2022 177.00p 177.00p 175.00p 175.00p 90084
28/02/2022 179.00p 179.00p 175.00p 176.00p 323990
25/02/2022 178.00p 181.00p 176.00p 178.00p 223850
24/02/2022 180.00p 182.00p 174.00p 176.00p 123240
23/02/2022 185.50p 188.00p 182.50p 184.00p 124811
22/02/2022 187.00p 188.79p 181.00p 187.00p 105850
21/02/2022 190.00p 190.19p 188.00p 189.00p 51774
18/02/2022 190.00p 192.00p 188.00p 189.00p 90067
17/02/2022 190.00p 191.00p 188.00p 191.00p 58636
16/02/2022 189.00p 191.00p 187.00p 190.00p 68684
15/02/2022 187.00p 189.20p 186.03p 187.50p 101117
14/02/2022 192.50p 194.00p 185.00p 189.00p 215689
11/02/2022 197.00p 198.00p 196.00p 197.00p 88373
10/02/2022 197.50p 198.88p 196.00p 196.00p 100057
09/02/2022 195.00p 196.00p 194.50p 195.00p 83327
08/02/2022 197.00p 197.00p 194.52p 196.00p 170441
07/02/2022 198.00p 198.00p 194.48p 198.00p 330983
04/02/2022 197.00p 200.00p 196.22p 200.00p 114801
03/02/2022 201.00p 202.00p 196.00p 202.00p 160116
02/02/2022 202.00p 203.33p 200.00p 201.00p 202013
01/02/2022 199.00p 201.12p 198.00p 200.00p 103048
31/01/2022 192.00p 197.00p 190.00p 197.00p 477692
28/01/2022 192.00p 195.00p 188.10p 191.00p 98241
27/01/2022 189.50p 192.00p 185.00p 188.50p 65894
26/01/2022 192.00p 194.00p 190.00p 193.00p 145963
25/01/2022 183.00p 194.20p 183.00p 190.00p 174849
24/01/2022 197.00p 198.00p 176.00p 183.00p 437035
21/01/2022 201.00p 202.00p 198.00p 199.00p 163529
20/01/2022 202.00p 202.00p 200.00p 200.00p 47812
19/01/2022 206.00p 208.00p 202.00p 203.00p 113886
18/01/2022 208.00p 210.00p 204.12p 206.00p 124493
17/01/2022 208.00p 210.00p 205.00p 205.00p 168917
14/01/2022 208.00p 208.24p 204.00p 205.00p 143290
13/01/2022 209.00p 209.00p 204.00p 206.00p 199591
12/01/2022 209.00p 210.00p 206.00p 209.00p 317427
10/01/2022 204.00p 206.00p 204.00p 205.00p 322532
07/01/2022 203.00p 204.00p 202.32p 203.00p 192423
06/01/2022 206.00p 206.00p 202.00p 203.00p 142296
05/01/2022 209.00p 210.00p 204.00p 207.00p 349230
04/01/2022 207.00p 210.00p 206.55p 210.00p 253935
03/01/2022 205.00p 208.00p 202.00p 205.00p 60929
31/12/2021 205.00p 208.00p 202.00p 205.00p 60929
30/12/2021 203.00p 204.00p 201.98p 202.00p 168232
29/12/2021 201.00p 204.00p 200.00p 203.00p 119464
28/12/2021 198.00p 200.00p 196.00p 196.00p 29957
27/12/2021 198.00p 200.00p 196.00p 196.00p 29957
24/12/2021 198.00p 200.00p 196.00p 196.00p 29957
23/12/2021 197.00p 199.00p 194.80p 197.00p 163437
22/12/2021 196.00p 198.00p 194.50p 197.00p 137877
21/12/2021 195.00p 197.99p 194.00p 196.00p 290012
20/12/2021 199.00p 199.00p 193.00p 194.50p 180006
17/12/2021 203.00p 203.00p 198.00p 198.00p 133265
16/12/2021 203.00p 203.50p 202.11p 203.00p 127940
15/12/2021 203.00p 204.00p 200.00p 203.00p 189958
14/12/2021 203.00p 203.00p 200.00p 200.00p 366892
13/12/2021 205.00p 205.28p 202.00p 203.00p 146529
10/12/2021 203.00p 208.00p 202.12p 205.00p 76844
09/12/2021 206.00p 208.00p 202.22p 205.00p 111600
08/12/2021 206.00p 208.00p 202.00p 205.00p 302928
07/12/2021 202.00p 204.00p 201.50p 204.00p 141307
06/12/2021 203.00p 203.00p 198.00p 202.00p 171254
03/12/2021 203.00p 203.88p 202.00p 203.00p 228068
02/12/2021 201.00p 204.00p 198.00p 198.00p 271111
01/12/2021 203.00p 204.00p 198.00p 201.00p 252645
30/11/2021 200.00p 204.00p 200.00p 200.00p 326797
29/11/2021 197.00p 200.00p 195.00p 199.00p 249793
26/11/2021 199.00p 200.00p 195.00p 196.00p 232112
25/11/2021 203.00p 204.07p 202.24p 203.00p 175706
24/11/2021 201.00p 202.00p 200.00p 202.00p 218052
23/11/2021 203.00p 203.00p 197.00p 197.00p 156618
22/11/2021 203.00p 204.00p 198.00p 201.00p 282635
19/11/2021 205.00p 206.00p 200.00p 206.00p 296343
18/11/2021 205.00p 207.00p 203.00p 206.00p 560324
17/11/2021 206.00p 208.00p 204.00p 206.00p 260811
16/11/2021 208.00p 208.00p 204.00p 206.00p 228018
15/11/2021 206.00p 208.00p 206.00p 207.00p 290103
12/11/2021 204.00p 206.00p 203.50p 204.00p 221101
11/11/2021 203.00p 206.00p 202.00p 203.00p 1053865
10/11/2021 203.00p 206.00p 202.00p 206.00p 545026
09/11/2021 205.00p 206.00p 203.46p 204.00p 159932
08/11/2021 201.00p 205.58p 200.00p 205.00p 179779
05/11/2021 202.00p 202.00p 199.20p 200.00p 229451
04/11/2021 201.00p 202.00p 199.50p 201.00p 300721
03/11/2021 201.00p 202.00p 200.00p 201.00p 135116
02/11/2021 200.00p 202.00p 200.00p 201.00p 203261
01/11/2021 199.00p 200.00p 198.00p 199.50p 195630
29/10/2021 198.50p 198.50p 196.00p 197.50p 97424
28/10/2021 198.50p 199.00p 198.00p 198.50p 157430
27/10/2021 197.50p 199.00p 195.00p 196.00p 305514
26/10/2021 196.50p 199.00p 193.03p 197.00p 129178
25/10/2021 197.50p 197.50p 196.01p 196.50p 200088
22/10/2021 199.00p 200.00p 199.00p 199.00p 258200
21/10/2021 198.50p 200.00p 197.00p 197.50p 99953
20/10/2021 205.00p 205.00p 196.48p 198.00p 263547
19/10/2021 205.00p 205.00p 204.00p 204.00p 340241
18/10/2021 204.00p 205.75p 204.00p 205.00p 449965
15/10/2021 203.00p 206.00p 202.04p 204.00p 150113
14/10/2021 203.00p 204.00p 200.10p 204.00p 325682
13/10/2021 200.00p 202.00p 198.00p 202.00p 238716
12/10/2021 198.50p 198.50p 197.26p 197.50p 789731
11/10/2021 199.50p 200.00p 199.21p 200.00p 291702
08/10/2021 193.50p 198.00p 193.50p 197.50p 585022
07/10/2021 192.00p 194.00p 192.00p 192.50p 128621
06/10/2021 190.00p 194.25p 190.00p 191.50p 108757
05/10/2021 189.50p 193.00p 189.00p 190.00p 197065
04/10/2021 188.50p 192.00p 187.50p 189.50p 114563
01/10/2021 189.00p 190.50p 187.00p 187.00p 123874
30/09/2021 188.50p 190.00p 186.00p 187.00p 249558
29/09/2021 191.00p 191.17p 185.00p 188.50p 120528
28/09/2021 191.50p 192.00p 189.00p 191.00p 140872
27/09/2021 191.50p 192.00p 191.00p 191.50p 137428
24/09/2021 191.50p 192.00p 191.00p 191.50p 69902

*Close Price adjusted for both dividends and splits