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
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
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

*Close Price adjusted for both dividends and splits