Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ASHOKLEY, Ashok Leyland Limited, INE208A01029, Listing: 25-May-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: Dynamic F&O High52 Price: 146.78 Mkt_Cap Category: Mid-Cap
Sector: Capital Goods Lot Size: 1 F&O Lot: 2,500 High52 Date: 11-Nov-2025 Bumper: 142.25; Drift%: 0.2
Industry: Agricultural, Commercial & Construction Vehicles Face Value: 1; VWAP21: 139.39 Low52 Price: 95.93 Barrier: -; Drift%: -
Basic Industry: Commercial Vehicles Total Equity: 5,873,454,552 Low52 Date: 07-Apr-2025 SHP: 51.35 / 24.32 / 13.59 / 10.51
Q M W D
Trend Indicator
SiS14: 101
High/Low Price Quarter: 238.2 / 192.9 Month: 144.5 / 125.85 Week: 143.64 / 136.5 Day: 147.6 / 141.74 Sis67: 112
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 147.47 147.60 141.74 142.53 144.43 -2.40 83,714.35 24,925,913 8.54 8,305,463 4.93 119.96 135
2 11-Nov 142.98 146.78 142.25 146.04 144.87 2.64 85,775.93 17,177,183 5.89 8,620,809 5.12 124.89 136
3 10-Nov 141.80 143.15 140.69 142.28 142.10 0.71 83,567.51 7,609,145 2.61 3,789,930 2.25 53.85 60
4 07-Nov 141.00 141.65 138.80 141.28 140.60 0.04 82,980.17 4,888,203 1.67 1,756,708 1.04 24.70 28
5 06-Nov 140.99 143.85 139.92 141.23 142.17 0.56 82,950.80 17,435,511 5.97 7,573,526 4.50 107.67 120
6 04-Nov 139.45 140.80 138.11 140.44 139.93 0.44 82,486.80 8,502,046 2.91 4,487,330 2.66 62.79 71
7 03-Nov 142.00 142.95 139.56 139.83 140.94 -1.20 82,128.52 8,798,368 3.01 3,245,771 1.93 45.75 51
8 31-Oct 140.95 143.64 140.95 141.53 142.58 0.54 83,127.00 18,213,013 6.24 8,480,956 5.03 120.92 134
9 30-Oct 139.90 141.30 139.00 140.77 140.28 0.92 82,680.62 14,765,768 5.06 8,910,840 5.29 125.00 141
10 29-Oct 140.48 140.64 138.45 139.48 139.54 -0.44 81,922.94 8,637,758 2.96 5,040,482 2.99 70.33 80
11 28-Oct 141.40 142.24 138.52 140.10 140.30 -0.50 82,287.10 21,334,243 7.31 11,536,608 6.85 161.86 182
12 27-Oct 136.52 141.19 136.50 140.81 140.13 3.27 82,704.11 16,792,519 5.75 8,050,456 4.78 112.81 127
13 24-Oct 137.91 138.50 135.82 136.35 137.05 -1.09 80,084.55 6,291,344 2.16 3,494,453 2.07 47.89 55
14 23-Oct 137.00 139.45 136.45 137.85 138.35 1.18 80,965.57 12,839,861 4.40 6,015,196 3.57 83.22 95
15 21-Oct 136.60 136.98 135.86 136.24 136.25 0.29 80,019.94 2,918,743 1.00 2,190,102 1.30 29.84 35
16 20-Oct 135.99 137.21 135.56 135.84 136.30 0.99 79,785.01 6,001,026 2.06 2,702,915 1.60 36.84 43
17 17-Oct 137.35 137.70 134.21 134.51 135.68 -1.99 79,003.84 15,168,999 5.20 6,065,967 3.60 82.30 96
18 16-Oct 135.98 137.90 135.49 137.24 137.22 1.14 80,607.29 9,950,107 3.41 4,617,722 2.74 63.36 73
19 15-Oct 135.50 136.42 135.20 135.69 135.85 0.21 79,696.90 9,026,819 3.09 5,258,089 3.12 71.43 83
20 14-Oct 137.93 138.39 134.62 135.41 135.71 -1.46 79,532.45 8,702,406 2.98 4,532,074 2.69 61.50 72
21 13-Oct 137.49 137.99 135.70 137.42 136.90 -0.09 80,713.01 6,553,457 2.25 2,394,906 1.42 32.79 38
22 10-Oct 138.80 139.52 137.40 137.55 137.98 -0.79 80,789.37 6,840,339 2.34 3,234,930 1.92 44.64 51
23 09-Oct 139.50 139.91 137.43 138.64 138.39 -0.52 81,429.57 5,658,661 1.94 2,399,818 1.42 33.21 38
24 08-Oct 140.80 141.60 139.00 139.37 140.01 -0.33 81,858.34 10,813,847 3.70 6,156,159 3.65 86.19 97
25 07-Oct 138.06 140.74 137.94 139.83 139.75 1.49 82,128.52 9,538,118 3.27 4,458,608 2.65 62.31 70
26 06-Oct 139.79 140.50 137.47 137.78 138.02 -1.44 80,924.46 12,157,023 4.17 7,259,934 4.31 100.20 115
27 03-Oct 141.42 142.95 138.16 139.79 139.44 -1.02 82,105.02 15,561,840 5.33 7,269,141 4.32 101.36 115
28 01-Oct 143.00 143.80 140.80 141.23 141.93 -1.01 82,950.80 12,440,118 4.26 6,064,459 3.60 86.07 96
29 30-Sep 143.13 143.79 141.63 142.67 142.66 0.18 83,796.58 13,913,548 4.77 7,888,104 4.68 112.53 125
30 29-Sep 142.00 144.15 141.33 142.42 142.92 0.35 83,649.74 16,359,612 5.61 7,336,519 4.36 104.85 116
31 26-Sep 139.57 143.00 139.01 141.93 141.70 1.05 83,361.94 20,914,983 7.17 10,016,269 5.95 141.93 158
32 25-Sep 141.90 141.90 140.10 140.45 140.88 -1.27 82,492.67 10,954,407 3.75 5,642,068 3.35 79.49 89
33 24-Sep 142.50 143.99 139.60 142.26 142.41 -1.24 83,555.76 36,960,853 12.66 18,645,228 11.07 265.53 295
34 23-Sep 139.56 144.50 139.56 144.04 143.28 3.31 84,601.24 43,630,485 14.95 18,789,509 11.15 269.22 297
35 22-Sep 140.99 141.75 139.01 139.42 140.42 -1.04 81,887.70 12,613,982 4.32 7,029,114 4.17 98.70 111
36 19-Sep 139.00 142.63 138.89 140.89 141.00 1.54 82,751.10 29,812,677 10.21 13,372,478 7.94 188.00 211
37 18-Sep 137.43 139.50 135.72 138.76 137.46 1.45 81,500.06 15,571,795 5.34 8,508,866 5.05 116.96 135
38 17-Sep 135.00 137.77 135.00 136.77 136.87 1.66 80,331.24 21,279,686 7.29 9,573,831 5.68 131.04 151
39 16-Sep 134.30 135.57 133.99 134.54 134.68 0.45 79,021.46 9,836,983 3.37 5,112,680 3.04 68.86 81
40 15-Sep 134.11 136.00 133.19 133.94 134.23 -0.11 78,669.05 10,539,375 3.61 4,884,838 2.90 65.57 77
41 12-Sep 133.60 136.14 132.77 134.09 134.88 0.40 78,757.15 18,257,240 6.26 9,279,682 5.51 125.16 147
42 11-Sep 134.26 134.66 132.26 133.56 133.34 -0.34 78,445.86 12,684,319 4.35 6,756,566 4.01 90.09 107
43 10-Sep 135.98 136.13 132.72 134.01 133.87 -0.78 78,710.16 15,726,944 5.39 7,420,470 4.40 99.34 117
44 09-Sep 137.54 137.70 134.82 135.06 135.80 -1.62 79,326.88 15,017,284 5.15 7,706,291 4.57 104.65 122
45 08-Sep 132.00 138.20 131.37 137.29 136.61 4.99 80,636.66 33,590,663 11.51 11,454,543 6.80 156.48 181
46 05-Sep 128.24 132.23 128.24 130.77 130.87 2.16 76,807.17 19,576,052 6.71 8,195,644 4.87 107.26 130
47 04-Sep 132.40 132.66 126.54 128.01 128.81 -1.70 75,186.09 20,498,606 7.02 9,040,821 5.37 116.45 143
48 03-Sep 131.80 132.38 128.30 130.23 129.60 -0.12 76,490.00 14,455,278 4.95 6,657,048 3.95 86.28 105
49 02-Sep 128.71 132.79 128.46 130.39 130.95 1.84 76,583.97 15,084,908 5.17 6,271,062 3.72 82.12 99
50 01-Sep 127.35 128.51 125.85 128.03 127.30 0.83 75,197.84 15,300,044 5.24 6,264,893 3.72 79.75 99
51 29-Aug 129.68 130.24 126.76 126.98 128.19 -2.19 74,581.13 10,674,470 3.66 6,248,710 3.71 80.10 99
52 28-Aug 131.35 131.90 129.48 129.82 130.32 -1.18 76,249.19 7,709,689 2.64 4,007,448 2.38 52.23 63
53 26-Aug 130.51 132.36 129.91 131.37 131.34 0.27 77,159.57 13,267,634 4.55 7,613,679 4.52 100.00 120
54 25-Aug 131.41 131.87 130.37 131.01 131.14 -0.14 76,948.13 5,255,625 1.80 2,619,339 1.55 34.35 41
55 22-Aug 131.01 132.10 129.63 131.20 130.96 0.15 77,059.72 11,093,419 3.80 6,014,802 3.57 78.77 95
56 21-Aug 133.15 133.81 130.80 131.01 132.54 -1.57 76,948.13 16,695,588 5.72 10,726,257 6.37 142.17 170
57 20-Aug 134.30 134.31 132.20 133.10 133.16 -0.14 78,175.68 20,564,141 7.05 9,781,629 5.81 130.25 155
58 19-Aug 131.76 133.55 127.11 133.28 131.32 1.15 78,281.40 40,387,936 13.84 15,500,749 9.20 203.56 245
59 18-Aug 125.10 132.80 125.10 131.76 130.88 8.04 77,388.64 80,821,577 27.69 28,504,390 16.92 373.07 451
60 14-Aug 120.00 124.00 119.29 121.96 121.82 1.86 71,632.65 19,020,549 6.52 4,786,327 2.84 58.31 76
61 13-Aug 119.70 121.05 119.15 119.73 120.07 0.31 70,322.87 4,597,540 1.58 2,375,328 1.41 28.52 38
62 12-Aug 119.53 120.29 118.90 119.36 119.57 -0.55 70,105.55 4,155,268 1.42 1,684,563 1.00 20.14 27
63 11-Aug 115.90 120.34 114.96 120.02 119.31 3.99 70,493.20 13,024,457 4.46 5,041,469 2.99 60.15 79
64 08-Aug 119.81 120.39 115.10 115.42 116.42 -3.66 67,791.41 10,860,600 3.72 5,846,547 3.47 68.07 92
65 07-Aug 120.00 121.54 118.16 119.81 119.75 -0.76 70,369.86 10,739,005 3.68 6,954,762 4.13 83.28 109
66 06-Aug 122.45 122.49 120.55 120.73 121.17 -1.02 70,910.22 4,414,208 1.51 2,541,828 1.51 30.80 40
67 05-Aug 122.60 122.98 121.30 121.97 122.12 -0.51 71,638.53 5,769,803 1.98 3,758,771 2.23 45.90 59

Similar Stocks: ASHOKLEY    ATULAUTO    SMLISUZU   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com