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
17/03/2021 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
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

*Close Price adjusted for both dividends and splits