Superior Industrial Enterprises Limited (BOM:519234)
India · Delayed Price · Currency is INR 52.35
+2.19 (4.37%)
At close: Jul 29, 2025
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 52.50 | 52.50 | 49.50 | 50.00 | 50.00 | -1.07% | 1,240 |
| Jul 30, 2025 | 50.45 | 51.24 | 49.24 | 50.54 | 50.54 | -3.46% | 1,617 |
| Jul 29, 2025 | 50.00 | 53.00 | 49.20 | 52.35 | 52.35 | 4.37% | 232 |
| Jul 28, 2025 | 50.10 | 50.64 | 50.10 | 50.16 | 50.16 | -0.97% | 4,880 |
| Jul 25, 2025 | 51.47 | 51.47 | 50.10 | 50.65 | 50.65 | 1.10% | 249 |
| Jul 24, 2025 | 50.15 | 51.09 | 50.10 | 50.10 | 50.10 | -1.94% | 370 |
| Jul 23, 2025 | 52.29 | 52.29 | 50.02 | 51.09 | 51.09 | 2.14% | 2,160 |
| Jul 22, 2025 | 52.79 | 52.79 | 50.00 | 50.02 | 50.02 | -1.73% | 550 |
| Jul 21, 2025 | 52.60 | 53.50 | 50.10 | 50.90 | 50.90 | 1.43% | 5,926 |
| Jul 18, 2025 | 53.50 | 57.65 | 49.55 | 50.18 | 50.18 | 0.95% | 12,177 |
| Jul 17, 2025 | 50.90 | 58.95 | 49.54 | 49.71 | 49.71 | 1.00% | 8,353 |
| Jul 16, 2025 | 51.00 | 51.00 | 49.00 | 49.22 | 49.22 | 0.33% | 1,326 |
| Jul 15, 2025 | 51.60 | 51.60 | 49.05 | 49.06 | 49.06 | 0.02% | 767 |
| Jul 14, 2025 | 49.57 | 51.75 | 49.05 | 49.05 | 49.05 | -1.05% | 1,324 |
| Jul 11, 2025 | 52.40 | 52.40 | 48.53 | 49.57 | 49.57 | -1.12% | 120 |
| Jul 10, 2025 | 51.25 | 51.25 | 49.75 | 50.13 | 50.13 | -2.66% | 191 |
| Jul 9, 2025 | 52.00 | 52.69 | 50.00 | 51.50 | 51.50 | -1.90% | 6,850 |
| Jul 8, 2025 | 51.90 | 52.69 | 51.10 | 52.50 | 52.50 | 7.41% | 862 |
| Jul 7, 2025 | 51.90 | 53.59 | 48.55 | 48.88 | 48.88 | -4.62% | 2,562 |
| Jul 4, 2025 | 51.90 | 51.90 | 51.25 | 51.25 | 51.25 | 2.34% | 120 |
| Jul 3, 2025 | 53.90 | 53.90 | 49.30 | 50.08 | 50.08 | -4.41% | 691 |
| Jul 2, 2025 | 52.89 | 54.99 | 50.00 | 52.39 | 52.39 | -0.95% | 3,090 |
| Jul 1, 2025 | 57.99 | 57.99 | 51.00 | 52.89 | 52.89 | 5.11% | 4,551 |
| Jun 30, 2025 | 53.00 | 53.00 | 50.00 | 50.32 | 50.32 | 2.38% | 2,963 |
| Jun 27, 2025 | 48.25 | 50.34 | 48.25 | 49.15 | 49.15 | -0.55% | 1,148 |
| Jun 26, 2025 | 50.83 | 50.83 | 48.00 | 49.42 | 49.42 | 0.51% | 1,495 |
| Jun 25, 2025 | 50.47 | 51.83 | 49.01 | 49.17 | 49.17 | -1.62% | 2,727 |
| Jun 24, 2025 | 50.45 | 50.48 | 48.90 | 49.98 | 49.98 | 2.27% | 403 |
| Jun 23, 2025 | 47.51 | 49.00 | 47.51 | 48.87 | 48.87 | 1.94% | 1,610 |
| Jun 20, 2025 | 47.50 | 49.90 | 47.50 | 47.94 | 47.94 | 0.95% | 454 |
| Jun 19, 2025 | 54.49 | 54.49 | 47.30 | 47.49 | 47.49 | -3.50% | 2,225 |
| Jun 18, 2025 | 49.98 | 49.98 | 49.00 | 49.21 | 49.21 | 1.93% | 1,551 |
| Jun 17, 2025 | 50.00 | 51.80 | 46.77 | 48.28 | 48.28 | -1.79% | 4,584 |
| Jun 16, 2025 | 52.96 | 52.96 | 49.00 | 49.16 | 49.16 | -3.51% | 5,935 |
| Jun 13, 2025 | 51.65 | 51.65 | 49.50 | 50.95 | 50.95 | 1.09% | 925 |
| Jun 12, 2025 | 47.50 | 55.40 | 47.50 | 50.40 | 50.40 | -1.45% | 9,214 |
| Jun 11, 2025 | 51.98 | 51.98 | 49.99 | 51.14 | 51.14 | 1.45% | 6,545 |
| Jun 10, 2025 | 53.83 | 53.85 | 49.50 | 50.41 | 50.41 | -4.02% | 4,793 |
| Jun 9, 2025 | 54.99 | 54.99 | 51.38 | 52.52 | 52.52 | -0.36% | 6,068 |
| Jun 6, 2025 | 55.70 | 55.70 | 51.99 | 52.71 | 52.71 | -2.48% | 14,126 |
| Jun 5, 2025 | 57.85 | 57.85 | 53.99 | 54.05 | 54.05 | -4.98% | 6,941 |
| Jun 4, 2025 | 57.90 | 57.90 | 56.00 | 56.88 | 56.88 | 0.09% | 2,119 |
| Jun 3, 2025 | 58.99 | 58.99 | 54.05 | 56.83 | 56.83 | 1.07% | 3,244 |
| Jun 2, 2025 | 62.10 | 62.10 | 56.23 | 56.23 | 56.23 | -9.99% | 12,760 |
| May 30, 2025 | 65.00 | 65.00 | 62.00 | 62.47 | 62.47 | 4.53% | 758 |
| May 29, 2025 | 55.00 | 59.76 | 55.00 | 59.76 | 59.76 | 8.65% | 94 |
| May 28, 2025 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | - | 212 |
| May 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | 463 |
| May 26, 2025 | 59.95 | 59.95 | 56.00 | 56.00 | 56.00 | 1.82% | 78 |
| May 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 15 |