Alan Scott Enterprises Limited (BOM:539115)
India · Delayed Price · Currency is INR 303.80
-6.20 (-2.00%)
At close: Oct 5, 2026
Alan Scott Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 304.00 | 304.00 | 303.80 | 303.80 | 303.80 | -2.00% | 2,000 |
| Oct 1, 2026 | 314.75 | 314.75 | 308.50 | 310.00 | 310.00 | -1.51% | 82 |
| Sep 30, 2026 | 309.90 | 315.00 | 302.00 | 314.75 | 314.75 | 3.32% | 664 |
| Sep 29, 2026 | 295.00 | 305.55 | 291.00 | 304.65 | 304.65 | 4.69% | 8,392 |
| Sep 28, 2026 | 284.00 | 291.00 | 280.00 | 291.00 | 291.00 | 4.21% | 10,033 |
| Sep 25, 2026 | 282.10 | 290.00 | 270.00 | 279.25 | 279.25 | -0.76% | 1,743 |
| Sep 24, 2026 | 281.00 | 282.70 | 272.00 | 281.40 | 281.40 | 3.76% | 13,349 |
| Sep 23, 2026 | 262.15 | 272.00 | 262.00 | 271.20 | 271.20 | 3.45% | 1,825 |
| Sep 22, 2026 | 270.00 | 272.00 | 262.00 | 262.15 | 262.15 | 0.56% | 3,107 |
| Sep 21, 2026 | 261.00 | 261.00 | 256.00 | 260.70 | 260.70 | 1.07% | 2,524 |
| Sep 18, 2026 | 257.00 | 262.00 | 252.20 | 257.95 | 257.95 | 2.77% | 2,956 |
| Sep 17, 2026 | 240.05 | 251.45 | 240.05 | 251.00 | 251.00 | 4.56% | 2,300 |
| Sep 16, 2026 | 240.00 | 249.40 | 237.80 | 240.05 | 240.05 | 0.88% | 6,574 |
| Sep 15, 2026 | 240.05 | 250.35 | 237.95 | 237.95 | 237.95 | -4.99% | 2,275 |
| Sep 11, 2026 | 237.05 | 261.45 | 237.05 | 250.45 | 250.45 | 0.58% | 5,117 |
| Sep 10, 2026 | 240.00 | 252.00 | 232.50 | 249.00 | 249.00 | 3.75% | 899 |
| Sep 9, 2026 | 248.00 | 248.00 | 237.95 | 240.00 | 240.00 | -4.17% | 1,266 |
| Sep 8, 2026 | 261.80 | 261.80 | 248.75 | 250.45 | 250.45 | -4.34% | 2,234 |
| Sep 7, 2026 | 274.80 | 274.80 | 261.10 | 261.80 | 261.80 | -4.73% | 1,745 |
| Sep 4, 2026 | 274.80 | 288.90 | 274.80 | 274.80 | 274.80 | -5.00% | 4,283 |
| Sep 3, 2026 | 261.75 | 289.25 | 261.75 | 289.25 | 289.25 | 4.99% | 5,601 |
| Sep 2, 2026 | 275.55 | 278.00 | 275.50 | 275.50 | 275.50 | -5.00% | 1,735 |
| Sep 1, 2026 | 305.20 | 307.45 | 290.00 | 290.00 | 290.00 | -4.98% | 2,270 |
| Aug 31, 2026 | 312.00 | 312.00 | 305.00 | 305.20 | 305.20 | -2.41% | 2,776 |
| Aug 28, 2026 | 310.00 | 319.00 | 300.05 | 312.75 | 312.75 | -0.40% | 1,279 |
| Aug 27, 2026 | 312.15 | 315.00 | 310.00 | 314.00 | 314.00 | -1.26% | 1,607 |
| Aug 26, 2026 | 320.00 | 325.00 | 312.00 | 318.00 | 318.00 | -0.61% | 1,375 |
| Aug 25, 2026 | 316.25 | 320.00 | 316.00 | 319.95 | 319.95 | -3.13% | 1,834 |
| 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 |