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
04/06/2019 108.00p 109.50p 107.00p 109.50p 9314
03/06/2019 107.00p 108.98p 107.00p 108.00p 30587
31/05/2019 108.00p 108.86p 107.52p 108.00p 146481
30/05/2019 106.50p 109.00p 106.50p 108.50p 47432
29/05/2019 106.50p 108.00p 106.50p 106.50p 24116
28/05/2019 105.50p 107.00p 105.50p 106.50p 30932
24/05/2019 105.50p 107.00p 105.00p 106.00p 70452
23/05/2019 106.50p 107.79p 106.00p 106.00p 40580
22/05/2019 105.00p 106.97p 105.00p 106.00p 70870
21/05/2019 104.50p 106.88p 104.50p 105.50p 103348
20/05/2019 102.50p 105.00p 101.26p 104.50p 69639
17/05/2019 101.00p 101.40p 99.51p 100.50p 35681
16/05/2019 100.50p 102.00p 100.05p 102.00p 36163
15/05/2019 100.50p 100.75p 100.02p 100.50p 30888
14/05/2019 100.50p 100.91p 100.33p 100.50p 8023
13/05/2019 101.00p 101.60p 100.31p 100.50p 25648
10/05/2019 101.50p 102.49p 100.00p 101.00p 159135
09/05/2019 101.50p 102.79p 101.50p 102.50p 69265
08/05/2019 101.50p 102.50p 101.50p 102.50p 17229
07/05/2019 101.50p 102.64p 101.50p 102.50p 412539
03/05/2019 102.00p 103.94p 101.00p 103.00p 31466
02/05/2019 102.00p 102.92p 101.03p 102.50p 6474
01/05/2019 102.00p 102.95p 101.00p 102.50p 9145
30/04/2019 101.50p 102.12p 101.00p 102.00p 39000
29/04/2019 102.50p 103.80p 102.00p 103.00p 10491
26/04/2019 101.50p 103.80p 101.50p 103.00p 20271
25/04/2019 102.00p 103.12p 102.00p 102.50p 20651
24/04/2019 102.00p 104.00p 102.00p 103.50p 38566
23/04/2019 102.00p 103.50p 102.00p 103.50p 4128
18/04/2019 102.50p 103.89p 102.50p 103.50p 33116
17/04/2019 102.50p 103.97p 102.50p 103.50p 47566
16/04/2019 102.00p 104.00p 102.00p 103.50p 57939
15/04/2019 101.00p 103.00p 101.00p 102.00p 65816
12/04/2019 101.00p 102.00p 100.50p 101.50p 35096
11/04/2019 101.50p 102.00p 100.50p 100.50p 17653
10/04/2019 100.00p 102.00p 99.99p 101.00p 22650
09/04/2019 100.00p 102.00p 99.99p 101.00p 35017
08/04/2019 100.00p 100.98p 98.63p 100.00p 82134
05/04/2019 100.00p 101.82p 100.00p 100.50p 8990
04/04/2019 101.00p 102.00p 99.00p 100.50p 32003
03/04/2019 102.00p 103.80p 102.00p 103.00p 54634
02/04/2019 100.50p 103.00p 100.00p 102.00p 78056
01/04/2019 100.00p 102.00p 99.00p 100.50p 18500
29/03/2019 98.50p 99.88p 98.50p 99.50p 10506
28/03/2019 98.75p 100.00p 97.00p 99.00p 28140
27/03/2019 99.00p 99.82p 98.50p 98.50p 13711
26/03/2019 98.00p 99.00p 98.00p 99.00p 4296
25/03/2019 97.75p 98.25p 97.75p 98.25p 7137
22/03/2019 99.00p 99.00p 97.60p 98.50p 17600
21/03/2019 98.75p 98.75p 97.50p 98.75p 38000
20/03/2019 98.50p 100.44p 97.50p 99.00p 11552
19/03/2019 98.50p 100.35p 98.15p 99.25p 8087
18/03/2019 99.00p 99.98p 98.02p 98.25p 5271
15/03/2019 97.00p 99.00p 96.30p 99.00p 21251
14/03/2019 94.75p 98.44p 94.56p 97.00p 16745
13/03/2019 93.75p 94.75p 93.75p 94.75p 4213
12/03/2019 93.62p 95.00p 92.80p 93.75p 19170
11/03/2019 92.12p 93.75p 91.28p 93.75p 10304
08/03/2019 90.50p 91.97p 89.00p 90.50p 6973
07/03/2019 91.00p 91.00p 89.68p 90.50p 4238
06/03/2019 91.75p 92.38p 89.65p 91.00p 15746
05/03/2019 91.62p 91.75p 91.62p 91.75p 0
04/03/2019 91.50p 92.50p 90.09p 91.62p 10914
01/03/2019 91.50p 91.50p 90.06p 91.50p 20285
28/02/2019 90.75p 91.00p 90.75p 91.00p 47000
27/02/2019 90.75p 91.25p 89.05p 91.00p 5350
26/02/2019 91.50p 91.50p 90.50p 90.50p 1241035
25/02/2019 92.25p 93.20p 91.03p 92.50p 5083
22/02/2019 92.00p 92.00p 90.53p 92.00p 33300
21/02/2019 91.50p 93.20p 91.50p 92.00p 8746
20/02/2019 92.00p 92.25p 90.03p 91.25p 12162
19/02/2019 92.00p 92.48p 91.50p 91.50p 9721
18/02/2019 92.00p 92.88p 90.03p 91.50p 8310
15/02/2019 92.00p 93.88p 91.03p 92.00p 17817
14/02/2019 92.50p 93.50p 92.50p 93.25p 3500
13/02/2019 92.50p 93.97p 92.50p 93.50p 8000
12/02/2019 91.75p 94.00p 91.75p 92.50p 4755
11/02/2019 91.50p 93.00p 91.50p 92.00p 6393
08/02/2019 91.50p 92.94p 91.50p 92.25p 6075
07/02/2019 92.50p 92.50p 92.00p 92.25p 25591
06/02/2019 91.50p 92.00p 91.50p 92.00p 28000
05/02/2019 91.50p 92.00p 91.50p 92.00p 40000
04/02/2019 91.50p 92.94p 91.50p 92.00p 6611
01/02/2019 92.00p 93.50p 92.00p 92.25p 10748
31/01/2019 92.00p 92.94p 92.00p 92.00p 3000
30/01/2019 93.50p 93.50p 91.88p 92.00p 6890
29/01/2019 94.25p 94.33p 94.25p 94.25p 1111
28/01/2019 94.50p 95.00p 94.33p 94.50p 11924
25/01/2019 95.00p 95.50p 94.75p 94.75p 2250
24/01/2019 96.50p 96.50p 95.00p 95.00p 4614
23/01/2019 95.75p 96.25p 95.75p 96.25p 2000
22/01/2019 95.75p 97.00p 95.75p 95.75p 7395
21/01/2019 95.75p 95.75p 95.75p 95.75p 0
18/01/2019 95.50p 97.25p 95.36p 95.75p 19462
17/01/2019 95.50p 96.48p 95.50p 95.50p 128
16/01/2019 95.75p 96.48p 95.50p 95.50p 218
15/01/2019 96.00p 96.00p 95.75p 95.75p 1500
14/01/2019 95.50p 96.99p 95.25p 95.25p 722
11/01/2019 95.50p 97.00p 95.50p 96.50p 15123
10/01/2019 95.50p 97.00p 95.50p 96.50p 13511
09/01/2019 96.50p 97.00p 95.75p 95.75p 2771
08/01/2019 94.50p 97.00p 94.50p 95.50p 14811
07/01/2019 94.25p 96.00p 94.25p 95.00p 1560
04/01/2019 91.50p 95.00p 91.50p 94.00p 19159
03/01/2019 90.50p 91.50p 90.50p 91.50p 7500
02/01/2019 91.25p 92.47p 90.75p 91.25p 5921
31/12/2018 91.25p 91.25p 90.00p 91.25p 1000
28/12/2018 90.75p 91.25p 90.50p 91.25p 7500
27/12/2018 90.25p 91.97p 90.25p 90.50p 3576
24/12/2018 89.50p 90.50p 89.50p 90.25p 8000
21/12/2018 89.50p 90.25p 89.50p 90.25p 1980
20/12/2018 88.75p 90.00p 88.75p 89.50p 23005
19/12/2018 88.00p 89.50p 88.00p 89.50p 4646
18/12/2018 88.25p 88.25p 87.80p 88.00p 1000
17/12/2018 87.75p 88.50p 87.38p 88.50p 4495
14/12/2018 87.75p 87.75p 87.50p 87.50p 6000
13/12/2018 88.00p 88.00p 87.90p 88.00p 6935
12/12/2018 88.50p 88.50p 87.90p 88.00p 11922
11/12/2018 88.25p 88.25p 88.00p 88.00p 500
10/12/2018 88.50p 89.92p 87.50p 88.00p 37869
07/12/2018 88.50p 90.50p 88.50p 89.00p 4251
06/12/2018 89.00p 90.00p 88.41p 88.75p 18056
05/12/2018 90.50p 91.87p 90.00p 90.00p 7759
04/12/2018 90.75p 92.11p 90.35p 90.88p 1607
03/12/2018 91.25p 92.50p 91.25p 91.25p 2595
30/11/2018 90.00p 90.50p 89.02p 90.25p 2220
29/11/2018 89.75p 90.75p 89.00p 90.00p 6900
28/11/2018 88.00p 89.97p 87.50p 88.75p 153900
27/11/2018 87.88p 88.98p 87.88p 88.00p 15300
26/11/2018 88.00p 88.00p 87.60p 88.00p 9556
23/11/2018 87.50p 88.98p 87.50p 88.00p 4246
22/11/2018 88.25p 87.88p 87.50p 87.50p 0
21/11/2018 87.25p 87.75p 86.80p 87.75p 31496
20/11/2018 87.50p 87.75p 87.00p 87.00p 60000
19/11/2018 88.50p 88.50p 87.29p 87.75p 5000
16/11/2018 87.63p 88.88p 86.95p 87.75p 1392
15/11/2018 88.50p 88.50p 87.63p 87.63p 8834
14/11/2018 87.50p 89.50p 87.50p 87.75p 2000
13/11/2018 87.15p 87.75p 86.80p 87.75p 4926
12/11/2018 87.50p 88.00p 86.75p 87.15p 113391
09/11/2018 87.12p 88.00p 87.12p 87.12p 5724
08/11/2018 87.00p 88.00p 87.00p 87.12p 23653
07/11/2018 86.50p 87.12p 86.50p 86.50p 2389
06/11/2018 87.75p 87.75p 86.50p 86.50p 13369
05/11/2018 87.25p 87.25p 86.50p 86.50p 500
02/11/2018 87.50p 87.50p 86.62p 86.62p 8738
01/11/2018 85.75p 86.00p 85.50p 86.00p 13000
31/10/2018 86.00p 86.50p 86.00p 86.00p 21448
30/10/2018 86.00p 86.03p 84.50p 85.25p 10195
29/10/2018 85.00p 85.00p 83.38p 85.00p 1000
26/10/2018 84.50p 84.70p 84.00p 84.00p 5306
25/10/2018 83.75p 85.03p 83.75p 84.25p 26118
24/10/2018 85.00p 85.68p 84.50p 84.50p 3172
23/10/2018 84.75p 85.00p 83.53p 85.00p 9000
22/10/2018 85.87p 86.40p 85.25p 85.25p 13986
19/10/2018 85.37p 86.00p 84.85p 85.87p 6800
18/10/2018 85.62p 85.62p 85.10p 85.62p 6088
17/10/2018 86.00p 87.00p 85.27p 85.87p 25520
16/10/2018 86.12p 86.57p 86.12p 86.12p 12083
15/10/2018 86.00p 87.00p 85.00p 85.87p 55291
12/10/2018 84.50p 88.00p 84.50p 85.75p 107855
11/10/2018 83.50p 83.62p 82.26p 83.00p 21592
10/10/2018 87.50p 87.84p 86.26p 87.00p 14596
09/10/2018 87.00p 87.00p 86.20p 86.75p 5433
08/10/2018 87.25p 87.25p 86.68p 87.00p 14522
05/10/2018 88.00p 88.00p 86.66p 87.25p 22927
04/10/2018 91.50p 91.50p 87.03p 88.50p 17708
03/10/2018 92.50p 93.60p 91.53p 93.00p 16745
02/10/2018 95.00p 95.40p 91.53p 93.00p 17674
01/10/2018 96.25p 96.25p 95.00p 96.00p 18992
28/09/2018 97.50p 97.50p 96.00p 96.25p 4247
27/09/2018 97.50p 97.50p 97.00p 97.25p 15547
26/09/2018 97.70p 97.70p 97.32p 97.50p 6000
25/09/2018 98.00p 98.70p 97.45p 97.70p 109100
24/09/2018 98.75p 98.93p 98.00p 98.00p 5010
21/09/2018 99.25p 99.79p 99.00p 99.00p 7039
20/09/2018 99.25p 99.90p 99.25p 99.25p 7125
19/09/2018 101.25p 101.25p 99.25p 99.25p 20397
18/09/2018 101.00p 101.40p 100.66p 100.75p 9048
17/09/2018 101.25p 101.85p 100.81p 101.00p 8213
14/09/2018 101.50p 102.45p 101.50p 102.00p 15108
13/09/2018 102.25p 102.39p 101.71p 102.00p 27843
12/09/2018 102.75p 103.28p 102.25p 102.25p 2420
11/09/2018 103.00p 103.83p 102.97p 103.00p 3448
10/09/2018 105.25p 105.50p 103.25p 103.25p 11396
07/09/2018 105.50p 105.99p 105.50p 105.50p 8898
06/09/2018 105.50p 105.99p 105.50p 105.50p 5878
05/09/2018 106.00p 106.48p 105.50p 105.50p 12169
04/09/2018 106.00p 106.98p 106.00p 106.00p 6339
03/09/2018 105.75p 106.98p 105.75p 106.00p 6004
31/08/2018 105.75p 106.45p 105.75p 105.75p 3757
30/08/2018 106.50p 107.85p 105.39p 105.75p 15701
29/08/2018 106.50p 107.75p 105.78p 106.50p 23911
28/08/2018 104.75p 107.98p 104.75p 106.50p 30524
24/08/2018 104.00p 104.97p 104.00p 104.75p 7900
23/08/2018 104.00p 104.95p 104.00p 104.25p 11046
22/08/2018 104.00p 104.96p 103.80p 104.25p 8422
21/08/2018 103.25p 104.50p 103.25p 103.75p 9084
20/08/2018 103.25p 104.26p 103.00p 103.50p 9386
17/08/2018 103.50p 104.20p 103.50p 103.50p 19151

*Close Price adjusted for both dividends and splits