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
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
11/03/2020 103.00p 104.96p 101.50p 103.00p 59635
10/03/2020 101.00p 105.00p 101.00p 103.00p 195911
09/03/2020 98.00p 102.96p 97.00p 101.00p 43132
06/03/2020 108.50p 110.56p 106.00p 107.50p 57698
05/03/2020 109.50p 111.00p 108.75p 109.50p 36009
04/03/2020 109.00p 111.00p 108.50p 109.50p 90146
03/03/2020 106.00p 109.67p 106.00p 109.00p 64209
02/03/2020 107.00p 107.00p 104.04p 105.50p 36707
28/02/2020 110.00p 110.00p 104.00p 105.50p 73172
27/02/2020 117.50p 117.50p 114.00p 115.00p 27286
26/02/2020 117.00p 118.00p 115.00p 118.00p 162359
25/02/2020 119.00p 119.00p 116.00p 117.50p 34548
24/02/2020 119.00p 119.30p 117.90p 118.50p 34240
21/02/2020 119.50p 119.50p 119.06p 119.50p 4840
20/02/2020 119.00p 119.50p 119.00p 119.50p 58753
19/02/2020 119.00p 119.00p 118.10p 118.50p 40347
18/02/2020 118.50p 118.50p 117.00p 117.00p 2650
17/02/2020 118.50p 118.80p 117.15p 118.50p 58857
14/02/2020 118.50p 118.99p 117.33p 118.00p 65360
13/02/2020 118.00p 118.80p 117.15p 118.50p 38218
12/02/2020 118.50p 119.00p 117.55p 118.00p 97431
11/02/2020 117.00p 118.75p 116.22p 118.00p 145075
10/02/2020 116.00p 117.10p 116.00p 116.50p 72119
07/02/2020 117.00p 117.00p 116.33p 116.50p 22676
06/02/2020 117.50p 117.95p 117.00p 117.50p 26822
05/02/2020 117.50p 118.60p 117.24p 117.50p 33221
04/02/2020 116.00p 118.00p 116.00p 117.50p 37587
03/02/2020 115.50p 115.71p 114.00p 115.50p 5024
31/01/2020 114.50p 116.74p 114.00p 115.00p 46923
30/01/2020 114.50p 115.46p 114.24p 115.00p 15894
29/01/2020 115.00p 115.73p 115.00p 115.50p 227769
28/01/2020 114.50p 115.07p 113.45p 114.50p 10205
27/01/2020 114.00p 114.82p 113.50p 113.50p 14191
24/01/2020 114.50p 115.46p 114.24p 115.00p 73732
23/01/2020 114.00p 114.69p 114.00p 114.50p 24914
22/01/2020 114.00p 114.50p 113.24p 114.00p 170749
21/01/2020 114.00p 114.50p 114.00p 114.50p 52944
20/01/2020 114.00p 114.84p 114.00p 114.50p 11842
17/01/2020 113.50p 114.50p 113.50p 114.50p 19620
16/01/2020 113.50p 113.89p 113.26p 113.50p 11386
15/01/2020 112.50p 113.00p 112.41p 113.00p 124312
14/01/2020 111.50p 114.00p 111.50p 112.50p 111640
13/01/2020 111.50p 112.76p 111.50p 112.50p 231972
10/01/2020 110.50p 111.00p 110.19p 110.50p 187868
09/01/2020 109.50p 110.87p 108.54p 110.00p 69952
08/01/2020 108.50p 108.50p 107.30p 108.00p 52245
07/01/2020 110.00p 110.50p 108.00p 109.00p 47698
06/01/2020 109.00p 110.37p 108.51p 109.00p 28294
03/01/2020 108.50p 110.82p 108.50p 109.50p 25335
02/01/2020 108.50p 109.85p 108.16p 108.50p 52050
01/01/2020 108.50p 109.27p 107.03p 108.50p 30137
31/12/2019 108.50p 109.27p 107.03p 108.50p 30137
30/12/2019 109.00p 109.00p 107.00p 108.50p 131105
27/12/2019 108.00p 110.00p 108.00p 109.00p 42305
26/12/2019 108.50p 109.28p 108.00p 108.00p 10059
25/12/2019 108.50p 109.28p 108.00p 108.00p 10059
24/12/2019 108.50p 109.28p 108.00p 108.00p 10059
23/12/2019 109.00p 110.00p 108.40p 108.50p 67464
20/12/2019 108.00p 110.00p 106.04p 108.00p 57888
19/12/2019 107.50p 109.50p 107.50p 108.00p 8500
18/12/2019 107.00p 108.00p 106.02p 107.50p 172186
17/12/2019 107.00p 108.00p 107.00p 107.00p 3018
16/12/2019 107.50p 109.00p 106.63p 107.00p 32313
13/12/2019 107.50p 107.50p 107.00p 107.00p 47000
12/12/2019 107.50p 109.10p 107.50p 107.50p 24521
11/12/2019 108.00p 109.68p 107.50p 107.50p 34823
10/12/2019 108.00p 108.50p 107.61p 108.50p 49111
09/12/2019 108.50p 109.50p 108.00p 108.00p 63434
06/12/2019 110.00p 110.00p 108.31p 108.50p 6099
05/12/2019 110.00p 110.00p 108.00p 109.50p 60800
04/12/2019 108.00p 109.50p 108.00p 109.50p 32511
03/12/2019 110.00p 110.40p 109.03p 109.50p 55210
02/12/2019 110.50p 110.50p 109.72p 110.50p 20235
29/11/2019 110.00p 111.00p 109.48p 111.00p 42432
28/11/2019 110.00p 110.75p 110.00p 110.00p 11852
27/11/2019 110.00p 110.78p 109.02p 110.00p 42725
26/11/2019 111.00p 111.25p 110.00p 110.00p 30649
25/11/2019 111.00p 111.00p 110.00p 111.00p 63750
22/11/2019 111.00p 111.00p 110.02p 111.00p 6874
21/11/2019 111.00p 111.00p 110.00p 111.00p 15396
20/11/2019 111.00p 111.00p 110.00p 111.00p 15000
19/11/2019 111.50p 111.50p 110.00p 111.00p 25500
18/11/2019 111.50p 111.50p 109.36p 110.50p 17859
15/11/2019 111.50p 111.50p 109.00p 111.00p 46325
14/11/2019 111.50p 111.50p 110.03p 111.50p 52234
13/11/2019 111.50p 111.50p 110.03p 111.50p 15000
12/11/2019 111.50p 111.50p 110.03p 111.50p 4775
11/11/2019 111.00p 111.00p 109.25p 111.00p 48940
08/11/2019 110.50p 111.68p 109.44p 111.00p 19014
07/11/2019 111.50p 112.04p 109.44p 111.50p 25771
06/11/2019 110.50p 112.15p 110.03p 111.00p 47139
05/11/2019 110.50p 111.51p 110.00p 110.50p 359336
04/11/2019 110.50p 111.52p 110.50p 110.50p 16611
01/11/2019 109.50p 110.40p 109.20p 109.50p 12829
31/10/2019 110.50p 110.99p 109.11p 109.50p 12748
30/10/2019 108.00p 110.00p 108.00p 110.00p 84768
29/10/2019 107.00p 109.92p 107.00p 108.00p 56000
28/10/2019 108.00p 108.90p 107.50p 107.50p 11853
25/10/2019 108.50p 109.00p 108.00p 108.00p 1850
24/10/2019 110.00p 110.00p 107.03p 108.50p 22992
23/10/2019 110.00p 110.00p 109.00p 109.00p 21400
22/10/2019 110.00p 110.00p 108.70p 109.00p 1147
21/10/2019 108.50p 109.00p 108.50p 109.00p 0
18/10/2019 108.50p 109.97p 107.00p 108.50p 28400
17/10/2019 110.00p 110.00p 107.00p 108.50p 24877
16/10/2019 111.50p 111.50p 108.00p 110.00p 5653
15/10/2019 111.50p 112.97p 110.00p 111.50p 43933
14/10/2019 111.50p 112.00p 110.00p 112.00p 22026
11/10/2019 111.50p 112.00p 110.00p 112.00p 25804
10/10/2019 110.50p 111.50p 109.92p 111.50p 5253
09/10/2019 109.50p 111.00p 109.50p 111.00p 1119
08/10/2019 110.00p 110.00p 109.20p 110.00p 11171
07/10/2019 109.50p 110.00p 108.00p 110.00p 271072
04/10/2019 110.00p 110.00p 108.50p 110.00p 20010
03/10/2019 111.50p 111.50p 109.50p 109.50p 33590
02/10/2019 111.50p 111.50p 109.00p 111.00p 38568
01/10/2019 112.50p 113.00p 111.00p 112.00p 7398
30/09/2019 111.50p 112.95p 110.69p 112.50p 57699
27/09/2019 111.50p 113.00p 110.66p 111.50p 456897
26/09/2019 108.00p 112.80p 107.00p 111.00p 100872
25/09/2019 107.50p 108.98p 107.00p 108.00p 31500
24/09/2019 108.00p 108.98p 108.00p 108.00p 4673
23/09/2019 109.00p 111.00p 108.00p 108.50p 50295
20/09/2019 106.00p 108.50p 106.00p 108.50p 45050
19/09/2019 103.00p 103.16p 102.24p 103.00p 12045
18/09/2019 103.00p 103.65p 102.24p 103.00p 51415
17/09/2019 104.00p 104.10p 103.50p 103.50p 9983
16/09/2019 105.50p 105.50p 102.00p 104.00p 21523
13/09/2019 104.00p 106.00p 103.00p 105.00p 29822
12/09/2019 104.50p 106.76p 104.00p 104.00p 5227
11/09/2019 104.50p 106.96p 104.50p 105.00p 19952
10/09/2019 104.00p 105.97p 104.00p 104.50p 16117
09/09/2019 105.00p 105.12p 104.50p 104.50p 23600
06/09/2019 104.00p 105.00p 104.00p 105.00p 0
05/09/2019 105.50p 106.75p 104.50p 104.50p 45828
04/09/2019 105.00p 105.98p 104.20p 105.00p 23113

*Close Price adjusted for both dividends and splits