Alan Scott Enterprises Limited (BOM:539115)
India · Delayed Price · Currency is INR 319.95
-10.35 (-3.13%)
At close: Aug 25, 2026
Alan Scott Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 309.20 | 334.90 | 309.20 | 330.30 | 330.30 | 2.45% | 3,123 |
| Aug 21, 2026 | 307.05 | 332.00 | 306.95 | 322.40 | 322.40 | -0.16% | 5,098 |
| Aug 20, 2026 | 394.00 | 394.00 | 362.45 | 364.25 | 322.93 | -4.52% | 13,520 |
| Aug 19, 2026 | 393.95 | 393.95 | 376.10 | 381.50 | 338.22 | 1.07% | 6,204 |
| Aug 18, 2026 | 381.30 | 393.70 | 371.20 | 377.45 | 334.63 | 0.37% | 8,696 |
| Aug 17, 2026 | 367.00 | 382.00 | 364.10 | 376.05 | 333.39 | 3.35% | 5,527 |
| Aug 14, 2026 | 367.55 | 367.55 | 345.00 | 363.85 | 322.57 | 3.94% | 2,331 |
| Aug 13, 2026 | 338.00 | 352.00 | 335.00 | 350.05 | 310.34 | 4.17% | 2,724 |
| Aug 12, 2026 | 354.70 | 354.70 | 336.00 | 336.05 | 297.93 | -1.16% | 412 |
| Aug 11, 2026 | 328.05 | 349.00 | 328.05 | 340.00 | 301.43 | -1.52% | 791 |
| Aug 10, 2026 | 369.40 | 370.00 | 342.00 | 345.25 | 306.08 | -3.92% | 3,192 |
| Aug 7, 2026 | 354.00 | 369.70 | 346.15 | 359.35 | 318.58 | 1.51% | 11,958 |
| Aug 6, 2026 | 345.00 | 355.00 | 345.00 | 354.00 | 313.84 | 4.12% | 2,542 |
| Aug 5, 2026 | 325.00 | 344.40 | 325.00 | 340.00 | 301.43 | 2.10% | 4,184 |
| Aug 4, 2026 | 332.00 | 342.90 | 315.00 | 333.00 | 295.22 | 0.53% | 11,551 |
| Aug 3, 2026 | 310.30 | 334.15 | 310.30 | 331.25 | 293.67 | 3.84% | 313 |
| Jul 31, 2026 | 323.40 | 325.00 | 310.15 | 319.00 | 282.81 | -1.85% | 1,222 |
| Jul 30, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 288.13 | - | 104 |
| Jul 29, 2026 | 317.05 | 325.00 | 311.00 | 325.00 | 288.13 | 2.51% | 993 |
| Jul 28, 2026 | 333.00 | 333.00 | 313.70 | 317.05 | 281.08 | -3.98% | 1,185 |
| Jul 27, 2026 | 343.70 | 343.70 | 327.00 | 330.20 | 292.74 | 0.23% | 1,198 |
| Jul 24, 2026 | 329.95 | 336.00 | 315.50 | 329.45 | 292.07 | 1.71% | 4,272 |
| Jul 23, 2026 | 303.60 | 323.90 | 303.00 | 323.90 | 287.15 | 3.61% | 2,531 |
| Jul 22, 2026 | 314.00 | 323.95 | 310.00 | 312.60 | 277.14 | -0.45% | 39 |
| Jul 21, 2026 | 335.00 | 335.00 | 314.00 | 314.00 | 278.38 | -1.63% | 1,156 |
| Jul 20, 2026 | 289.25 | 319.20 | 289.25 | 319.20 | 282.99 | 5.00% | 1,933 |
| Jul 17, 2026 | 320.25 | 320.25 | 304.00 | 304.00 | 269.51 | -4.13% | 1,514 |
| Jul 16, 2026 | 333.70 | 333.70 | 317.05 | 317.10 | 281.13 | -4.97% | 1,751 |
| Jul 15, 2026 | 320.00 | 333.90 | 316.00 | 333.70 | 295.84 | 4.12% | 761 |
| Jul 14, 2026 | 302.00 | 322.50 | 302.00 | 320.50 | 284.14 | 3.72% | 1,288 |
| Jul 13, 2026 | 321.00 | 322.00 | 306.00 | 309.00 | 273.94 | -3.74% | 1,454 |
| Jul 10, 2026 | 315.90 | 325.00 | 315.90 | 321.00 | 284.58 | -3.46% | 3,228 |
| Jul 9, 2026 | 333.25 | 333.25 | 332.50 | 332.50 | 294.78 | -5.00% | 4,896 |
| Jul 8, 2026 | 380.00 | 380.00 | 346.15 | 350.00 | 310.29 | -3.38% | 2,802 |
| Jul 7, 2026 | 369.50 | 377.00 | 362.00 | 362.25 | 321.15 | -3.91% | 2,277 |
| Jul 6, 2026 | 360.85 | 382.00 | 357.05 | 377.00 | 334.23 | 0.57% | 1,260 |
| Jul 3, 2026 | 379.95 | 379.95 | 355.35 | 374.85 | 332.32 | -1.58% | 421 |
| Jul 2, 2026 | 394.85 | 394.85 | 350.00 | 380.85 | 337.64 | -1.05% | 6,178 |
| Jul 1, 2026 | 364.00 | 389.00 | 345.95 | 384.90 | 341.23 | 5.65% | 5,432 |
| Jun 30, 2026 | 365.05 | 380.00 | 357.00 | 364.30 | 322.97 | 2.59% | 3,909 |
| Jun 29, 2026 | 415.00 | 415.00 | 353.05 | 355.10 | 314.81 | 1.20% | 4,729 |
| Jun 25, 2026 | 364.00 | 364.00 | 345.00 | 350.90 | 311.09 | 3.94% | 866 |
| Jun 24, 2026 | 330.35 | 340.00 | 328.95 | 337.60 | 299.30 | 2.21% | 1,006 |
| Jun 23, 2026 | 358.95 | 366.70 | 325.30 | 330.30 | 292.83 | -0.81% | 3,881 |
| Jun 22, 2026 | 314.65 | 350.85 | 300.00 | 333.00 | 295.22 | 9.02% | 11,506 |
| Jun 19, 2026 | 312.05 | 312.05 | 300.15 | 305.45 | 270.80 | 1.14% | 1,199 |
| Jun 18, 2026 | 347.95 | 347.95 | 300.35 | 302.00 | 267.74 | -3.08% | 3,128 |
| Jun 17, 2026 | 314.95 | 315.00 | 301.50 | 311.60 | 276.25 | 3.80% | 6,809 |
| Jun 16, 2026 | 280.00 | 310.00 | 273.05 | 300.20 | 266.14 | 7.21% | 7,664 |
| Jun 15, 2026 | 299.00 | 299.00 | 260.30 | 280.00 | 248.23 | 3.36% | 4,455 |