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
03/09/2019 104.50p 105.00p 104.00p 104.00p 22432
02/09/2019 103.50p 105.00p 101.65p 104.00p 14525
30/08/2019 103.50p 103.50p 101.50p 102.00p 44285
29/08/2019 102.00p 103.00p 101.08p 102.00p 35659
28/08/2019 103.50p 104.00p 102.08p 102.50p 49815
27/08/2019 103.50p 103.50p 102.66p 103.50p 12528
23/08/2019 103.50p 104.80p 102.69p 103.50p 46988
22/08/2019 105.50p 106.00p 103.50p 103.50p 28705
21/08/2019 103.50p 106.00p 103.50p 105.00p 23744
20/08/2019 105.00p 105.94p 104.50p 104.50p 34770
19/08/2019 105.00p 107.00p 104.63p 105.50p 27225
16/08/2019 104.00p 106.94p 104.00p 105.50p 20000
15/08/2019 104.00p 105.94p 102.96p 103.50p 39150
14/08/2019 106.00p 106.99p 104.50p 104.50p 1990
13/08/2019 105.50p 107.00p 104.67p 106.00p 14517
12/08/2019 106.50p 107.98p 106.00p 106.00p 34324
09/08/2019 106.50p 108.00p 106.00p 106.50p 15713
08/08/2019 105.50p 106.00p 105.00p 106.00p 0
07/08/2019 104.00p 106.00p 104.00p 105.00p 13594
06/08/2019 104.50p 105.00p 103.44p 103.50p 6210
05/08/2019 104.50p 105.00p 103.32p 103.50p 36673
02/08/2019 104.00p 106.75p 104.00p 105.50p 61379
01/08/2019 104.00p 106.00p 103.93p 105.50p 27000
31/07/2019 107.00p 107.00p 103.07p 103.50p 47367
30/07/2019 109.00p 109.00p 106.93p 107.00p 2500
29/07/2019 107.50p 107.50p 106.68p 107.00p 33430
26/07/2019 110.00p 110.00p 106.00p 107.50p 33811
25/07/2019 110.00p 110.00p 107.00p 108.00p 22818
24/07/2019 108.50p 108.50p 107.00p 108.00p 17150
23/07/2019 109.00p 109.00p 108.50p 108.50p 274020
22/07/2019 109.50p 109.50p 108.00p 108.50p 49861
19/07/2019 109.50p 111.00p 109.50p 111.00p 48237
18/07/2019 111.50p 111.50p 110.50p 110.50p 8800
17/07/2019 112.00p 112.40p 111.16p 112.00p 31727
16/07/2019 110.00p 112.54p 110.00p 112.00p 74321
15/07/2019 110.00p 111.85p 109.00p 110.50p 12566
12/07/2019 110.00p 111.94p 109.00p 110.50p 64644
11/07/2019 110.00p 112.00p 110.00p 110.50p 52064
10/07/2019 110.00p 112.00p 110.00p 110.50p 40833
09/07/2019 109.00p 111.94p 109.00p 110.50p 58160
08/07/2019 109.50p 113.00p 108.00p 109.50p 184990
05/07/2019 110.50p 112.94p 110.50p 110.50p 44823
04/07/2019 110.50p 112.00p 110.50p 111.00p 43542
03/07/2019 109.50p 112.00p 109.50p 111.00p 54871
02/07/2019 109.50p 111.00p 109.50p 109.50p 82585
01/07/2019 108.50p 110.04p 108.50p 109.50p 50258
28/06/2019 107.50p 110.00p 107.50p 109.00p 34975
27/06/2019 107.50p 109.00p 106.25p 107.50p 60500
26/06/2019 107.00p 108.89p 107.00p 107.50p 21250
25/06/2019 107.50p 108.90p 107.50p 107.50p 23436
24/06/2019 107.50p 108.98p 107.25p 108.00p 60561
21/06/2019 107.00p 109.00p 107.00p 108.00p 32623
20/06/2019 108.00p 109.00p 107.00p 108.00p 29900
19/06/2019 107.50p 108.90p 107.50p 108.00p 27976
18/06/2019 107.50p 109.00p 107.50p 108.00p 68225
17/06/2019 107.50p 108.98p 107.50p 108.00p 17325
14/06/2019 107.50p 108.88p 107.50p 108.50p 32500
13/06/2019 107.00p 108.90p 107.00p 108.50p 25286
12/06/2019 107.50p 108.90p 107.50p 108.50p 34844
11/06/2019 109.00p 109.00p 108.02p 109.00p 57267
10/06/2019 107.50p 108.95p 107.00p 108.50p 60501
07/06/2019 107.00p 108.79p 106.00p 107.50p 18923
06/06/2019 108.50p 109.90p 107.50p 107.50p 273454
05/06/2019 109.00p 110.00p 108.86p 109.00p 153247
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

*Close Price adjusted for both dividends and splits