Alan Scott Enterprises Limited (BOM:539115)
India · Delayed Price · Currency is INR 254.80
+16.10 (6.74%)
At close: Jun 2, 2026
Alan Scott Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 265.90 | 265.90 | 250.20 | 250.30 | 250.30 | -1.77% | 10,508 |
| Jun 2, 2026 | 234.05 | 259.65 | 234.05 | 254.80 | 254.80 | 6.74% | 1,984 |
| Jun 1, 2026 | 258.05 | 269.00 | 237.45 | 238.70 | 238.70 | -7.50% | 3,064 |
| May 29, 2026 | 270.00 | 270.00 | 246.95 | 258.05 | 258.05 | 2.44% | 1,927 |
| May 27, 2026 | 256.95 | 270.95 | 245.30 | 251.90 | 251.90 | -7.22% | 5,451 |
| May 26, 2026 | 268.80 | 283.60 | 259.00 | 271.50 | 271.50 | 3.71% | 1,840 |
| May 25, 2026 | 272.25 | 272.25 | 255.00 | 261.80 | 261.80 | -3.34% | 923 |
| May 22, 2026 | 255.05 | 279.95 | 255.05 | 270.85 | 270.85 | 6.19% | 6,017 |
| May 21, 2026 | 243.50 | 262.00 | 243.50 | 255.05 | 255.05 | 4.74% | 11,256 |
| May 20, 2026 | 270.80 | 270.80 | 240.00 | 243.50 | 243.50 | -3.07% | 397 |
| May 19, 2026 | 245.05 | 258.00 | 243.00 | 251.20 | 251.20 | 2.64% | 2,377 |
| May 18, 2026 | 237.95 | 257.75 | 232.10 | 244.75 | 244.75 | 1.56% | 512 |
| May 15, 2026 | 240.45 | 249.70 | 234.55 | 241.00 | 241.00 | 0.25% | 2,662 |
| May 14, 2026 | 240.00 | 257.65 | 213.40 | 240.40 | 240.40 | 1.39% | 9,753 |
| May 13, 2026 | 233.05 | 252.80 | 233.00 | 237.10 | 237.10 | 1.74% | 677 |
| May 12, 2026 | 250.05 | 259.95 | 232.00 | 233.05 | 233.05 | -5.09% | 884 |
| May 11, 2026 | 242.45 | 258.90 | 229.95 | 245.55 | 245.55 | 1.28% | 3,557 |
| May 8, 2026 | 260.10 | 276.70 | 239.80 | 242.45 | 242.45 | -8.99% | 2,411 |
| May 7, 2026 | 254.10 | 270.00 | 250.00 | 266.40 | 266.40 | 4.86% | 1,521 |
| May 6, 2026 | 248.70 | 259.50 | 235.00 | 254.05 | 254.05 | 1.66% | 2,439 |
| May 5, 2026 | 239.00 | 253.95 | 238.15 | 249.90 | 249.90 | 4.93% | 181 |
| May 4, 2026 | 242.00 | 252.50 | 233.00 | 238.15 | 238.15 | -1.59% | 1,850 |
| Apr 30, 2026 | 273.90 | 273.90 | 235.05 | 242.00 | 242.00 | -3.20% | 3,863 |
| Apr 29, 2026 | 250.05 | 290.95 | 241.20 | 250.00 | 250.00 | -6.72% | 3,947 |
| Apr 28, 2026 | 251.05 | 268.80 | 251.05 | 268.00 | 268.00 | 0.83% | 146 |
| Apr 27, 2026 | 270.30 | 270.30 | 258.80 | 265.80 | 265.80 | -1.63% | 828 |
| Apr 24, 2026 | 273.35 | 286.75 | 250.80 | 270.20 | 270.20 | -1.15% | 68 |
| Apr 23, 2026 | 280.40 | 280.65 | 260.25 | 273.35 | 273.35 | -2.51% | 664 |
| Apr 22, 2026 | 280.05 | 301.40 | 280.00 | 280.40 | 280.40 | 0.14% | 811 |
| Apr 21, 2026 | 254.55 | 280.00 | 254.55 | 280.00 | 280.00 | 10.00% | 4,597 |
| Apr 20, 2026 | 254.00 | 268.05 | 250.00 | 254.55 | 254.55 | -0.45% | 909 |
| Apr 17, 2026 | 262.00 | 262.00 | 255.00 | 255.70 | 255.70 | -1.86% | 812 |
| Apr 16, 2026 | 273.45 | 273.45 | 260.20 | 260.55 | 260.55 | -3.52% | 128 |
| Apr 15, 2026 | 266.00 | 276.25 | 266.00 | 270.05 | 270.05 | 0.02% | 1,601 |
| Apr 13, 2026 | 260.25 | 275.95 | 260.00 | 270.00 | 270.00 | 3.75% | 275 |
| Apr 10, 2026 | 264.55 | 279.20 | 260.00 | 260.25 | 260.25 | -0.65% | 1,408 |
| Apr 9, 2026 | 238.00 | 263.85 | 238.00 | 261.95 | 261.95 | 9.19% | 1,335 |
| Apr 8, 2026 | 238.90 | 243.95 | 228.00 | 239.90 | 239.90 | 5.75% | 1,340 |
| Apr 7, 2026 | 225.00 | 230.00 | 218.00 | 226.85 | 226.85 | 1.23% | 1,320 |
| Apr 6, 2026 | 230.00 | 239.90 | 218.50 | 224.10 | 224.10 | -2.35% | 2,101 |
| Apr 2, 2026 | 234.40 | 234.40 | 225.00 | 229.50 | 229.50 | 2.46% | 667 |
| Apr 1, 2026 | 228.05 | 239.70 | 221.00 | 224.00 | 224.00 | -3.51% | 2,062 |
| Mar 30, 2026 | 244.15 | 248.95 | 231.95 | 232.15 | 232.15 | -4.92% | 4,299 |
| Mar 27, 2026 | 250.00 | 250.00 | 244.15 | 244.15 | 244.15 | -4.98% | 457 |
| Mar 25, 2026 | 246.20 | 257.90 | 241.00 | 256.95 | 256.95 | 4.37% | 671 |
| Mar 24, 2026 | 240.00 | 252.25 | 240.00 | 246.20 | 246.20 | 2.48% | 560 |
| Mar 23, 2026 | 251.05 | 251.05 | 238.55 | 240.25 | 240.25 | -4.32% | 2,449 |
| Mar 20, 2026 | 262.90 | 262.90 | 251.10 | 251.10 | 251.10 | -0.12% | 401 |
| Mar 19, 2026 | 252.95 | 253.00 | 248.05 | 251.40 | 251.40 | 3.61% | 1,182 |
| Mar 18, 2026 | 231.55 | 242.65 | 230.00 | 242.65 | 242.65 | 5.00% | 4,396 |