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
17/12/2020 132.00p 133.96p 130.86p 132.00p 79010
16/12/2020 132.00p 134.00p 130.86p 132.00p 71409
15/12/2020 132.00p 133.80p 130.72p 132.00p 38763
14/12/2020 131.25p 134.00p 130.44p 132.00p 86394
11/12/2020 130.50p 131.39p 130.00p 130.75p 26411
10/12/2020 131.25p 133.00p 130.00p 130.00p 33762
09/12/2020 132.00p 133.31p 131.00p 131.75p 41655
08/12/2020 131.50p 133.00p 131.50p 132.00p 41004
07/12/2020 130.00p 131.89p 130.00p 131.00p 58551
04/12/2020 131.25p 132.50p 131.00p 131.00p 103514
03/12/2020 128.50p 132.50p 128.50p 131.25p 100713
02/12/2020 128.50p 132.00p 128.50p 132.00p 58214
01/12/2020 128.00p 129.00p 127.68p 128.00p 52008
30/11/2020 128.00p 128.98p 127.64p 128.00p 94804
27/11/2020 125.00p 128.00p 124.75p 127.50p 63792
26/11/2020 124.75p 125.00p 124.50p 125.00p 0
25/11/2020 125.00p 127.00p 124.50p 124.75p 7050
24/11/2020 122.25p 127.00p 122.25p 126.00p 27037
23/11/2020 123.50p 124.00p 123.36p 124.00p 50693
20/11/2020 123.50p 123.50p 123.12p 123.50p 45088
19/11/2020 124.25p 124.50p 123.23p 123.50p 53812
18/11/2020 123.50p 124.00p 123.13p 123.50p 49131
17/11/2020 123.50p 129.16p 123.13p 123.50p 15995
16/11/2020 121.50p 123.88p 121.38p 123.00p 39765
13/11/2020 121.50p 121.98p 121.37p 121.50p 28271
12/11/2020 119.50p 122.00p 119.50p 121.50p 28083
10/11/2020 119.50p 123.00p 118.52p 119.00p 32895
09/11/2020 116.50p 122.00p 116.50p 119.50p 53084
06/11/2020 111.00p 118.00p 111.00p 116.00p 22830
05/11/2020 109.50p 112.00p 108.62p 110.00p 26949
04/11/2020 108.50p 110.96p 106.36p 109.00p 20936
03/11/2020 107.50p 111.00p 106.08p 108.50p 26206
02/11/2020 107.50p 110.00p 105.05p 107.50p 24054
30/10/2020 110.00p 110.00p 107.50p 107.50p 19529
29/10/2020 112.00p 114.00p 110.26p 111.50p 32668
28/10/2020 117.50p 117.50p 110.00p 112.00p 32956
27/10/2020 117.50p 119.85p 115.63p 117.50p 27500
26/10/2020 117.50p 120.00p 115.61p 117.50p 16614
23/10/2020 117.00p 119.90p 115.60p 117.50p 13701
22/10/2020 116.50p 118.00p 115.36p 116.50p 27592
21/10/2020 117.50p 119.94p 115.36p 116.50p 10363
20/10/2020 117.50p 117.50p 115.68p 117.50p 7246
19/10/2020 116.75p 119.94p 115.48p 117.50p 6659
16/10/2020 116.75p 118.50p 115.00p 116.75p 33927
15/10/2020 118.75p 119.95p 116.00p 116.75p 7375
14/10/2020 119.25p 121.50p 117.00p 118.75p 7087
13/10/2020 118.75p 121.00p 116.60p 119.25p 23632
12/10/2020 118.50p 120.95p 118.50p 119.00p 5475
09/10/2020 118.50p 120.80p 118.50p 118.50p 23132
08/10/2020 117.75p 120.95p 116.10p 118.50p 56321
07/10/2020 117.00p 118.96p 115.52p 117.25p 115035
06/10/2020 117.00p 118.90p 115.30p 117.00p 22429
05/10/2020 116.50p 119.00p 115.26p 117.00p 49902
02/10/2020 116.00p 117.43p 115.24p 116.50p 8700
01/10/2020 116.00p 116.00p 115.12p 116.00p 22250
30/09/2020 117.00p 117.00p 115.00p 116.50p 15091
29/09/2020 116.50p 117.50p 115.25p 117.00p 27591
28/09/2020 116.00p 116.50p 115.00p 116.50p 13012
25/09/2020 114.00p 115.00p 112.50p 115.00p 39166
24/09/2020 115.00p 115.00p 111.55p 113.75p 29736
23/09/2020 112.50p 115.56p 112.50p 115.00p 43110
22/09/2020 112.50p 114.00p 112.50p 112.50p 5428
21/09/2020 113.00p 114.00p 111.65p 112.50p 45150
18/09/2020 112.00p 114.20p 112.00p 113.00p 1000
17/09/2020 112.00p 114.00p 112.00p 112.50p 33170
16/09/2020 112.50p 113.00p 112.00p 112.00p 19965
15/09/2020 109.50p 112.00p 109.50p 110.00p 52511
14/09/2020 109.00p 111.00p 109.00p 109.00p 21376
11/09/2020 108.50p 111.00p 108.50p 108.50p 5400
10/09/2020 108.50p 111.00p 108.20p 108.50p 13456
09/09/2020 108.00p 109.00p 108.00p 108.50p 20061
08/09/2020 108.50p 112.00p 108.00p 108.00p 36989
07/09/2020 109.50p 111.00p 108.11p 108.50p 22360
04/09/2020 110.50p 112.95p 109.00p 109.00p 21129
03/09/2020 110.50p 112.94p 108.43p 110.50p 29361
02/09/2020 110.50p 112.95p 108.43p 110.50p 29243
01/09/2020 110.50p 113.00p 108.40p 110.50p 60484
31/08/2020 110.50p 112.95p 108.40p 110.50p 39720
28/08/2020 110.50p 112.95p 108.40p 110.50p 39720
27/08/2020 108.50p 111.90p 107.00p 109.50p 35625
26/08/2020 108.50p 110.90p 106.40p 108.50p 53413
25/08/2020 107.50p 110.90p 106.40p 108.50p 46570
24/08/2020 106.50p 110.00p 105.51p 107.50p 55736
21/08/2020 106.00p 107.89p 104.24p 106.50p 58607
20/08/2020 106.50p 107.89p 104.11p 106.00p 36295
19/08/2020 107.00p 108.95p 105.25p 107.00p 19741
18/08/2020 107.00p 108.95p 105.25p 107.00p 15178
17/08/2020 107.00p 108.96p 105.24p 107.00p 54302
14/08/2020 107.00p 108.90p 107.00p 107.00p 14987
13/08/2020 107.00p 108.96p 104.00p 107.00p 140146
12/08/2020 107.00p 108.96p 105.24p 107.00p 5576
11/08/2020 106.00p 108.96p 105.10p 107.00p 35717
10/08/2020 105.50p 107.90p 104.00p 106.00p 154300
07/08/2020 105.00p 107.00p 103.00p 103.00p 19603
06/08/2020 104.50p 105.36p 103.35p 104.50p 13046
05/08/2020 104.50p 104.86p 103.31p 104.50p 22775
04/08/2020 105.00p 105.92p 103.31p 104.50p 491
03/08/2020 105.00p 105.60p 103.00p 105.00p 20868
31/07/2020 105.50p 105.77p 104.20p 105.00p 11673
30/07/2020 105.00p 105.98p 105.00p 105.50p 2328
29/07/2020 105.00p 106.00p 104.22p 105.00p 13105
28/07/2020 105.00p 105.00p 104.00p 105.00p 5000
27/07/2020 104.50p 104.50p 103.18p 104.50p 5722
24/07/2020 105.00p 106.74p 103.63p 104.50p 2182
23/07/2020 105.00p 107.00p 104.00p 105.00p 39394
22/07/2020 105.00p 107.00p 103.60p 105.00p 7263
21/07/2020 104.00p 106.90p 104.00p 105.00p 17916
20/07/2020 103.00p 105.00p 102.04p 103.00p 54952
17/07/2020 102.00p 104.00p 100.11p 103.00p 32539
16/07/2020 101.50p 102.00p 100.11p 102.00p 19533
15/07/2020 102.00p 102.50p 101.00p 102.50p 30042
14/07/2020 101.00p 101.50p 100.00p 101.50p 96963
13/07/2020 102.00p 104.00p 100.00p 102.00p 74549
10/07/2020 102.00p 102.97p 99.50p 101.50p 39376
09/07/2020 104.00p 104.90p 101.84p 102.50p 45713
08/07/2020 103.00p 104.38p 102.93p 103.50p 29619
07/07/2020 102.50p 104.00p 102.50p 104.00p 60531
06/07/2020 100.50p 103.00p 100.50p 102.00p 50827
03/07/2020 101.50p 101.50p 99.62p 100.00p 29434
02/07/2020 100.00p 100.97p 100.00p 100.50p 5272
01/07/2020 98.50p 100.00p 98.50p 98.50p 69005
30/06/2020 98.50p 101.00p 98.50p 98.50p 37777
29/06/2020 98.00p 100.00p 98.00p 98.50p 70938
26/06/2020 100.00p 101.00p 99.00p 99.00p 47125
25/06/2020 98.00p 99.75p 97.75p 99.75p 17627
24/06/2020 99.00p 100.00p 98.50p 98.50p 16399
23/06/2020 97.00p 100.00p 97.00p 98.50p 49347
22/06/2020 96.00p 98.00p 95.03p 97.00p 28209
19/06/2020 96.00p 98.00p 95.25p 96.00p 22388
18/06/2020 96.00p 97.80p 95.12p 96.00p 35517
17/06/2020 95.50p 97.96p 94.69p 96.00p 12413
16/06/2020 95.50p 97.50p 94.69p 95.50p 81062
15/06/2020 95.00p 95.00p 93.00p 95.00p 22207
12/06/2020 95.50p 96.00p 94.00p 96.00p 94167
11/06/2020 96.50p 97.91p 95.91p 97.00p 22712
10/06/2020 98.50p 98.50p 97.48p 98.00p 140660
09/06/2020 98.00p 98.50p 97.60p 98.00p 268443
08/06/2020 99.00p 100.97p 98.00p 98.50p 156053
05/06/2020 98.50p 100.00p 96.00p 98.50p 62895
04/06/2020 98.50p 98.50p 97.00p 98.50p 59251
03/06/2020 98.25p 98.50p 97.10p 98.50p 463302
02/06/2020 101.00p 101.00p 97.75p 97.75p 43009
01/06/2020 97.50p 101.64p 97.50p 101.00p 82088
29/05/2020 94.50p 95.85p 93.18p 94.50p 21729
28/05/2020 89.50p 94.96p 89.50p 94.00p 1316116
27/05/2020 89.00p 89.56p 89.00p 89.50p 22273
26/05/2020 86.50p 90.37p 85.80p 89.00p 76632
25/05/2020 86.00p 89.50p 84.60p 85.75p 40670
22/05/2020 86.00p 89.50p 84.60p 85.75p 40670
21/05/2020 88.50p 91.00p 87.50p 88.00p 43242
20/05/2020 85.00p 89.00p 84.75p 88.50p 52603
19/05/2020 85.50p 86.00p 84.26p 84.50p 171748
18/05/2020 84.50p 85.00p 83.64p 84.00p 69866
15/05/2020 86.00p 89.00p 85.16p 87.00p 12731
14/05/2020 88.00p 88.00p 85.52p 87.00p 395316
13/05/2020 88.50p 90.95p 86.00p 88.50p 81442
12/05/2020 86.00p 89.00p 84.90p 88.00p 62046
11/05/2020 86.00p 88.00p 84.50p 86.00p 49682
08/05/2020 83.75p 86.50p 82.61p 84.50p 33271
07/05/2020 83.75p 86.50p 82.61p 84.50p 33271
06/05/2020 83.75p 85.50p 82.54p 83.75p 77237
05/05/2020 84.50p 85.50p 83.47p 83.75p 7354
04/05/2020 79.50p 86.00p 79.50p 84.50p 118816
01/05/2020 90.00p 90.00p 86.00p 87.50p 85913
30/04/2020 91.00p 91.78p 89.25p 90.00p 100305
29/04/2020 90.00p 91.00p 89.00p 91.00p 46933
28/04/2020 88.00p 89.50p 86.10p 89.50p 134952
27/04/2020 89.50p 89.50p 86.04p 87.50p 93049
24/04/2020 90.00p 90.50p 87.50p 89.50p 19307
23/04/2020 91.50p 91.50p 90.00p 91.50p 38045
22/04/2020 90.00p 91.50p 90.00p 91.50p 38850
21/04/2020 91.00p 93.00p 87.00p 89.50p 710070
20/04/2020 92.50p 92.50p 91.00p 92.50p 5690
17/04/2020 92.00p 92.50p 88.00p 92.50p 55631
16/04/2020 92.50p 92.50p 89.00p 91.50p 19800
15/04/2020 92.50p 92.50p 89.00p 92.00p 43200
14/04/2020 92.50p 94.40p 90.05p 92.50p 30653
13/04/2020 91.00p 93.00p 91.00p 92.50p 40832
10/04/2020 91.00p 93.00p 91.00p 92.50p 40832
09/04/2020 91.00p 93.00p 91.00p 92.50p 40832
08/04/2020 86.00p 88.50p 86.00p 88.50p 68364
07/04/2020 82.00p 85.00p 81.00p 84.50p 107551
06/04/2020 78.00p 80.84p 78.00p 80.25p 1096441
03/04/2020 77.00p 77.50p 76.00p 77.50p 26847
02/04/2020 80.00p 80.00p 76.00p 78.00p 236300
01/04/2020 80.00p 80.00p 77.00p 80.00p 22220
31/03/2020 82.50p 84.00p 79.00p 82.00p 156586
30/03/2020 82.50p 84.00p 80.00p 81.50p 328871
27/03/2020 88.00p 90.00p 81.00p 85.50p 308264
26/03/2020 85.50p 88.75p 82.00p 88.75p 149502
25/03/2020 75.50p 84.50p 74.00p 83.50p 252563
24/03/2020 73.50p 76.00p 71.00p 73.50p 149550
23/03/2020 76.00p 76.00p 68.00p 70.00p 63522
20/03/2020 77.50p 80.00p 75.00p 80.00p 110917
19/03/2020 75.25p 77.00p 71.00p 73.00p 63814
18/03/2020 81.00p 82.50p 75.00p 75.75p 110275
17/03/2020 90.50p 90.50p 81.50p 84.50p 112311
16/03/2020 98.00p 98.00p 89.04p 91.00p 285795
13/03/2020 89.50p 104.00p 89.50p 102.00p 47451
12/03/2020 95.50p 95.50p 89.00p 89.50p 96621

*Close Price adjusted for both dividends and splits