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
23/09/2021 192.00p 192.00p 190.32p 191.00p 84039
22/09/2021 192.50p 192.50p 191.00p 192.00p 71739
21/09/2021 192.50p 193.00p 192.00p 192.00p 174289
20/09/2021 192.50p 193.00p 192.00p 192.50p 51816
17/09/2021 192.50p 193.59p 192.00p 192.50p 730759
16/09/2021 191.00p 192.00p 191.00p 191.00p 101292
15/09/2021 190.50p 191.00p 190.12p 190.50p 108061
14/09/2021 190.50p 191.00p 190.00p 190.50p 115090
13/09/2021 189.50p 190.00p 189.00p 189.50p 109541
10/09/2021 189.50p 190.00p 189.01p 189.50p 128097
09/09/2021 189.50p 189.82p 189.01p 189.50p 61352
08/09/2021 189.50p 189.85p 189.01p 189.50p 44313
07/09/2021 189.50p 190.00p 189.00p 189.50p 160209
06/09/2021 189.50p 189.92p 189.00p 189.50p 99033
03/09/2021 189.50p 190.00p 189.00p 190.00p 99537
02/09/2021 188.00p 190.00p 187.88p 190.00p 132545
01/09/2021 186.50p 188.00p 186.28p 187.50p 149686
31/08/2021 181.50p 186.00p 181.50p 184.50p 126984
30/08/2021 176.00p 178.00p 176.00p 177.50p 101448
27/08/2021 176.00p 178.00p 176.00p 177.50p 101448
26/08/2021 175.00p 175.88p 175.00p 175.50p 30359
25/08/2021 172.50p 175.00p 172.50p 174.50p 99982
24/08/2021 172.50p 172.89p 172.00p 172.50p 69550
23/08/2021 172.50p 174.00p 172.00p 172.50p 69425
20/08/2021 171.00p 171.12p 169.04p 170.50p 365888
19/08/2021 171.00p 172.00p 170.00p 171.00p 179393
18/08/2021 170.50p 172.00p 170.50p 172.00p 86177
17/08/2021 170.00p 170.70p 169.03p 170.00p 217385
16/08/2021 170.00p 170.38p 169.01p 170.00p 255386
13/08/2021 169.50p 170.34p 169.00p 170.00p 360263
12/08/2021 170.50p 170.50p 168.00p 169.50p 80929
11/08/2021 172.50p 172.50p 170.00p 170.50p 54495
10/08/2021 173.00p 173.38p 171.00p 172.50p 51970
09/08/2021 173.50p 174.00p 172.00p 173.00p 171716
06/08/2021 174.50p 175.00p 173.04p 174.00p 39213
05/08/2021 174.50p 174.50p 174.00p 174.00p 61237
04/08/2021 172.50p 177.00p 172.50p 174.50p 132194
03/08/2021 170.00p 172.00p 170.00p 171.50p 58634
02/08/2021 168.00p 170.00p 168.00p 169.00p 74814
30/07/2021 167.00p 167.26p 166.22p 167.00p 62920
29/07/2021 166.00p 167.00p 166.00p 167.00p 47002
28/07/2021 164.50p 165.00p 164.00p 165.00p 37081
27/07/2021 162.00p 164.83p 162.00p 164.50p 110844
26/07/2021 161.00p 162.50p 160.54p 161.50p 62325
23/07/2021 160.50p 161.50p 159.25p 160.00p 96038
22/07/2021 157.50p 160.00p 157.10p 159.00p 40137
21/07/2021 158.00p 159.00p 157.00p 157.50p 48009
20/07/2021 158.50p 159.00p 157.00p 158.00p 69857
19/07/2021 159.00p 160.56p 158.44p 159.00p 42645
16/07/2021 161.00p 162.00p 158.00p 162.00p 77619
15/07/2021 162.50p 162.80p 160.00p 161.00p 143797
14/07/2021 163.50p 164.00p 160.00p 161.00p 398035
13/07/2021 163.50p 163.50p 162.00p 162.00p 82188
12/07/2021 162.50p 163.00p 162.00p 163.00p 40767
09/07/2021 162.00p 162.70p 162.00p 162.50p 18545
08/07/2021 162.00p 162.79p 160.00p 160.00p 75670
07/07/2021 162.50p 163.00p 162.00p 162.50p 105364
06/07/2021 162.50p 162.75p 162.00p 162.50p 198112
05/07/2021 162.50p 163.00p 162.03p 162.50p 230531
02/07/2021 162.00p 162.50p 161.10p 162.50p 151950
01/07/2021 162.50p 162.50p 161.00p 161.50p 76205
30/06/2021 162.00p 163.00p 162.00p 162.50p 84201
29/06/2021 161.50p 161.75p 161.00p 161.50p 43225
28/06/2021 161.00p 162.00p 160.00p 161.50p 118769
25/06/2021 158.50p 161.10p 158.50p 160.50p 66271
24/06/2021 158.50p 160.88p 158.03p 160.00p 54721
23/06/2021 159.50p 159.58p 158.03p 158.50p 24212
22/06/2021 160.00p 161.40p 158.00p 159.50p 95403
21/06/2021 158.50p 159.45p 155.00p 157.50p 40839
18/06/2021 160.00p 161.00p 158.10p 159.50p 120333
17/06/2021 161.50p 161.50p 160.00p 161.00p 25389
16/06/2021 163.00p 163.00p 161.00p 161.50p 69479
15/06/2021 162.00p 162.60p 160.00p 162.00p 240252
14/06/2021 161.50p 161.74p 161.00p 161.50p 118427
11/06/2021 161.50p 161.50p 161.02p 161.50p 49985
10/06/2021 161.00p 161.10p 160.02p 161.00p 33741
09/06/2021 161.50p 161.90p 160.00p 161.00p 131548
08/06/2021 159.50p 162.00p 159.50p 162.00p 202793
07/06/2021 160.00p 160.24p 157.00p 157.00p 203581
04/06/2021 156.50p 160.28p 156.50p 160.00p 119303
03/06/2021 159.00p 163.00p 158.10p 159.00p 22308
02/06/2021 158.00p 158.30p 158.00p 158.00p 52309
01/06/2021 158.00p 158.95p 156.04p 158.50p 139350
31/05/2021 155.00p 156.00p 154.00p 155.00p 78473
28/05/2021 155.00p 156.00p 154.00p 155.00p 78473
27/05/2021 155.00p 156.00p 154.00p 155.00p 55672
26/05/2021 154.50p 156.00p 153.10p 156.00p 249754
25/05/2021 153.50p 154.50p 153.00p 154.50p 41771
24/05/2021 152.50p 154.50p 152.00p 153.50p 243709
21/05/2021 152.00p 153.00p 149.00p 152.00p 107580
20/05/2021 146.00p 150.72p 146.00p 150.00p 104996
19/05/2021 148.50p 148.50p 143.00p 146.00p 62347
18/05/2021 149.50p 149.50p 147.05p 148.50p 32244
17/05/2021 147.50p 147.70p 146.00p 147.50p 7857
14/05/2021 147.50p 149.00p 146.00p 147.50p 74253
13/05/2021 146.50p 146.50p 146.00p 147.50p 21758
12/05/2021 145.50p 148.00p 143.00p 148.00p 56527
11/05/2021 146.00p 147.49p 145.98p 146.50p 85230
10/05/2021 150.50p 150.50p 146.00p 147.00p 65847
07/05/2021 149.50p 149.53p 148.00p 149.50p 183053
06/05/2021 146.50p 148.00p 146.00p 148.00p 72803
05/05/2021 144.00p 146.00p 142.50p 144.00p 45599
04/05/2021 143.50p 145.00p 140.00p 142.00p 249416
03/05/2021 145.00p 145.00p 142.00p 143.50p 44060
30/04/2021 145.00p 145.00p 142.00p 143.50p 44060
29/04/2021 147.00p 147.40p 145.00p 147.00p 65325
28/04/2021 147.50p 147.91p 145.00p 147.00p 264889
27/04/2021 145.00p 147.00p 142.00p 146.00p 81428
26/04/2021 143.00p 144.94p 143.00p 144.50p 84641
23/04/2021 141.50p 142.00p 140.00p 141.50p 116218
22/04/2021 139.50p 142.00p 135.00p 139.50p 290996
21/04/2021 139.50p 139.69p 137.00p 137.00p 131455
20/04/2021 142.00p 142.00p 139.00p 141.00p 321907
19/04/2021 144.50p 147.00p 140.00p 141.50p 212318
16/04/2021 145.00p 146.00p 145.00p 145.00p 45497
15/04/2021 145.50p 145.89p 141.69p 143.50p 66750
14/04/2021 143.50p 146.00p 143.00p 145.50p 66147
13/04/2021 148.00p 149.00p 145.00p 148.00p 241754
12/04/2021 149.00p 149.00p 144.00p 148.00p 153124
09/04/2021 148.00p 149.00p 148.00p 149.00p 551150
08/04/2021 148.50p 149.00p 147.30p 149.00p 141019
07/04/2021 149.00p 150.00p 148.22p 150.00p 102720
06/04/2021 149.00p 149.53p 148.12p 149.00p 66544
05/04/2021 149.00p 152.00p 148.00p 149.00p 97944
02/04/2021 149.00p 152.00p 148.00p 149.00p 97944
01/04/2021 149.00p 152.00p 148.00p 149.00p 97944
31/03/2021 149.25p 150.00p 148.50p 149.25p 125250
30/03/2021 146.50p 150.00p 146.50p 150.00p 37087
29/03/2021 144.50p 145.00p 144.00p 144.50p 131194
26/03/2021 144.50p 145.00p 144.00p 144.50p 130641
25/03/2021 142.75p 143.00p 142.51p 142.75p 75513
24/03/2021 146.00p 146.60p 144.00p 144.50p 174248
23/03/2021 146.00p 147.00p 145.00p 146.00p 48339
22/03/2021 146.75p 146.90p 145.50p 146.50p 82086
19/03/2021 146.75p 146.75p 146.50p 146.75p 44941
18/03/2021 148.50p 151.00p 146.95p 147.00p 121923
17/03/2021 147.25p 147.50p 147.00p 147.25p 335849
16/03/2021 146.75p 147.38p 146.50p 147.25p 36849
15/03/2021 146.25p 148.04p 145.90p 145.90p 19823
12/03/2021 146.25p 146.50p 146.25p 146.25p 33791
11/03/2021 146.25p 150.00p 145.75p 145.75p 61618
10/03/2021 142.50p 145.50p 142.00p 145.25p 76213
09/03/2021 142.25p 143.00p 142.00p 142.25p 84482
08/03/2021 141.50p 142.00p 141.50p 141.75p 57653
05/03/2021 140.75p 142.30p 140.00p 140.50p 51948
04/03/2021 143.75p 143.75p 139.00p 140.75p 95430
03/03/2021 143.75p 144.50p 142.58p 144.00p 98427
02/03/2021 139.50p 142.00p 139.50p 142.00p 70682
01/03/2021 137.00p 140.00p 136.10p 139.00p 104374
26/02/2021 137.50p 139.00p 136.36p 139.00p 57085
25/02/2021 143.75p 143.75p 142.09p 143.50p 36476
24/02/2021 143.25p 143.49p 142.50p 142.50p 148383
23/02/2021 143.75p 143.75p 143.25p 143.25p 41013
22/02/2021 144.75p 144.80p 143.50p 143.75p 83016
19/02/2021 146.75p 150.00p 145.50p 145.50p 26489
18/02/2021 146.75p 146.75p 146.50p 146.50p 22494
17/02/2021 146.75p 150.00p 146.50p 147.10p 30220
16/02/2021 147.00p 147.00p 146.50p 146.75p 57234
15/02/2021 146.75p 148.00p 146.50p 146.70p 110056
12/02/2021 147.00p 149.00p 145.00p 145.00p 64147
11/02/2021 146.50p 148.00p 145.63p 146.50p 52287
10/02/2021 146.50p 146.50p 144.18p 144.50p 69134
09/02/2021 146.00p 148.00p 144.00p 145.75p 62978
08/02/2021 144.75p 145.67p 143.63p 145.25p 129293
05/02/2021 142.50p 144.97p 142.50p 144.25p 65768
04/02/2021 142.50p 143.00p 142.50p 142.50p 65800
03/02/2021 142.50p 142.50p 142.00p 142.25p 97454
02/02/2021 140.00p 141.50p 140.00p 141.25p 160386
01/02/2021 136.50p 139.10p 135.63p 138.25p 106750
29/01/2021 135.75p 137.44p 134.50p 136.25p 58537
28/01/2021 133.00p 137.08p 130.53p 135.75p 62593
27/01/2021 138.75p 138.85p 137.50p 137.50p 145755
26/01/2021 139.75p 139.75p 139.00p 139.75p 59893
25/01/2021 139.75p 139.85p 139.50p 139.75p 127561
22/01/2021 141.25p 141.25p 139.50p 139.75p 78173
21/01/2021 141.25p 141.38p 141.00p 141.25p 48286
20/01/2021 141.25p 141.50p 139.20p 140.25p 53073
19/01/2021 142.25p 142.38p 142.00p 142.25p 75872
18/01/2021 142.25p 142.39p 141.50p 142.25p 122934
15/01/2021 143.25p 143.50p 143.00p 143.25p 78069
14/01/2021 144.25p 144.39p 144.05p 144.25p 78988
13/01/2021 144.25p 144.39p 144.00p 144.00p 34280
12/01/2021 144.25p 144.50p 144.05p 144.50p 38844
11/01/2021 144.25p 144.50p 144.01p 144.25p 92307
08/01/2021 143.25p 143.25p 143.01p 143.25p 67051
07/01/2021 142.25p 142.25p 142.00p 142.25p 45448
06/01/2021 142.00p 142.50p 141.50p 142.25p 39940
05/01/2021 140.50p 142.26p 140.50p 142.00p 140083
04/01/2021 137.50p 140.81p 136.10p 140.00p 131217
01/01/2021 137.00p 138.36p 137.00p 137.00p 64068
31/12/2020 137.00p 138.36p 137.00p 137.00p 64068
30/12/2020 137.00p 139.00p 135.20p 136.00p 46272
29/12/2020 134.50p 139.00p 134.50p 137.00p 60356
28/12/2020 131.50p 133.82p 130.00p 132.00p 23748
25/12/2020 131.50p 133.82p 130.00p 132.00p 23748
24/12/2020 131.50p 133.82p 130.00p 132.00p 23748
23/12/2020 132.00p 133.79p 131.04p 132.00p 27360
22/12/2020 132.00p 134.00p 130.00p 132.00p 32294
21/12/2020 132.00p 134.00p 130.00p 132.00p 51839
18/12/2020 132.00p 133.79p 131.04p 132.00p 70807

*Close Price adjusted for both dividends and splits