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
25/04/2024 270.00p 271.00p 266.00p 267.00p 1325626
24/04/2024 271.00p 272.00p 265.00p 270.00p 1016451
23/04/2024 270.00p 271.00p 266.00p 269.00p 551437
22/04/2024 269.00p 271.00p 264.00p 268.00p 350953
19/04/2024 272.00p 274.00p 261.00p 264.00p 788312
18/04/2024 273.00p 277.00p 264.63p 267.00p 286627
17/04/2024 275.00p 275.00p 267.00p 269.00p 643320
16/04/2024 276.00p 279.00p 267.33p 269.00p 522392
15/04/2024 272.00p 279.00p 272.00p 276.00p 4155742
12/04/2024 274.00p 274.00p 271.94p 273.00p 1668475
11/04/2024 273.00p 274.00p 271.00p 271.00p 441950
10/04/2024 270.00p 273.00p 268.00p 268.00p 859739
09/04/2024 267.00p 270.00p 261.43p 270.00p 1082980
08/04/2024 261.00p 282.00p 257.00p 266.00p 734475
05/04/2024 259.00p 262.00p 256.00p 260.00p 368859
04/04/2024 258.00p 261.00p 256.50p 260.00p 524010
03/04/2024 258.00p 260.00p 256.00p 258.00p 514351
02/04/2024 257.00p 260.00p 255.00p 256.00p 293624
28/03/2024 255.00p 256.00p 253.00p 255.00p 382933
27/03/2024 253.00p 254.00p 251.00p 252.50p 845458
26/03/2024 252.00p 253.00p 249.10p 250.00p 570284
25/03/2024 250.00p 252.00p 246.78p 250.00p 645935
22/03/2024 251.00p 253.00p 248.00p 250.00p 238448
21/03/2024 245.00p 250.00p 243.00p 250.00p 648185
20/03/2024 244.00p 244.00p 243.00p 243.00p 482597
19/03/2024 244.00p 245.00p 241.00p 243.00p 552593
18/03/2024 246.00p 246.00p 243.00p 244.00p 399993
15/03/2024 241.00p 245.00p 241.00p 244.00p 678797
14/03/2024 242.00p 245.00p 238.00p 242.00p 315327
13/03/2024 247.00p 249.00p 238.00p 240.00p 792905
12/03/2024 251.00p 257.00p 247.00p 247.00p 1066319
11/03/2024 253.00p 258.00p 249.00p 251.00p 531505
08/03/2024 255.00p 256.00p 251.99p 254.00p 422189
07/03/2024 255.00p 260.00p 251.00p 252.00p 473097
06/03/2024 255.00p 259.00p 251.00p 251.00p 442480
05/03/2024 256.00p 260.00p 254.00p 254.00p 435983
04/03/2024 260.00p 260.07p 256.00p 257.00p 591563
01/03/2024 256.00p 260.00p 256.00p 260.00p 360742
29/02/2024 254.00p 259.00p 253.00p 254.00p 420865
28/02/2024 256.00p 259.00p 252.00p 254.00p 409330
27/02/2024 257.00p 260.00p 255.00p 256.00p 624018
26/02/2024 259.00p 259.00p 254.00p 254.00p 733836
23/02/2024 257.00p 260.00p 254.06p 257.00p 344926
22/02/2024 254.00p 259.00p 253.00p 255.00p 508858
21/02/2024 256.00p 259.00p 252.00p 252.00p 404866
20/02/2024 258.00p 261.00p 254.80p 256.00p 248257
19/02/2024 258.00p 261.00p 256.00p 258.00p 423667
16/02/2024 257.00p 259.00p 254.00p 255.00p 350898
15/02/2024 254.00p 257.00p 252.00p 253.00p 540688
14/02/2024 251.00p 255.00p 249.01p 252.00p 241976
13/02/2024 251.00p 254.00p 247.00p 248.00p 320590
12/02/2024 251.00p 256.00p 247.00p 249.00p 535131
09/02/2024 252.00p 256.00p 250.06p 253.00p 281237
08/02/2024 255.00p 255.00p 251.00p 251.00p 422289
07/02/2024 254.00p 256.00p 252.13p 253.00p 970197
06/02/2024 255.00p 256.00p 250.00p 252.00p 413111
05/02/2024 251.00p 254.00p 248.08p 250.00p 498044
02/02/2024 252.00p 254.00p 248.60p 250.00p 324260
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

*Close Price adjusted for both dividends and splits