Alan Scott Enterprises Limited (BOM:539115)
India · Delayed Price · Currency is INR 333.00
+1.75 (0.53%)
At close: Aug 4, 2026
Alan Scott Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 332.00 | 342.90 | 315.00 | 333.00 | 333.00 | 0.53% | 11,551 |
| Aug 3, 2026 | 310.30 | 334.15 | 310.30 | 331.25 | 331.25 | 3.84% | 313 |
| Jul 31, 2026 | 323.40 | 325.00 | 310.15 | 319.00 | 319.00 | -1.85% | 1,222 |
| Jul 30, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 104 |
| Jul 29, 2026 | 317.05 | 325.00 | 311.00 | 325.00 | 325.00 | 2.51% | 993 |
| Jul 28, 2026 | 333.00 | 333.00 | 313.70 | 317.05 | 317.05 | -3.98% | 1,185 |
| Jul 27, 2026 | 343.70 | 343.70 | 327.00 | 330.20 | 330.20 | 0.23% | 1,198 |
| Jul 24, 2026 | 329.95 | 336.00 | 315.50 | 329.45 | 329.45 | 1.71% | 4,272 |
| Jul 23, 2026 | 303.60 | 323.90 | 303.00 | 323.90 | 323.90 | 3.61% | 2,531 |
| Jul 22, 2026 | 314.00 | 323.95 | 310.00 | 312.60 | 312.60 | -0.45% | 39 |
| Jul 21, 2026 | 335.00 | 335.00 | 314.00 | 314.00 | 314.00 | -1.63% | 1,156 |
| Jul 20, 2026 | 289.25 | 319.20 | 289.25 | 319.20 | 319.20 | 5.00% | 1,933 |
| Jul 17, 2026 | 320.25 | 320.25 | 304.00 | 304.00 | 304.00 | -4.13% | 1,514 |
| Jul 16, 2026 | 333.70 | 333.70 | 317.05 | 317.10 | 317.10 | -4.97% | 1,751 |
| Jul 15, 2026 | 320.00 | 333.90 | 316.00 | 333.70 | 333.70 | 4.12% | 761 |
| Jul 14, 2026 | 302.00 | 322.50 | 302.00 | 320.50 | 320.50 | 3.72% | 1,288 |
| Jul 13, 2026 | 321.00 | 322.00 | 306.00 | 309.00 | 309.00 | -3.74% | 1,454 |
| Jul 10, 2026 | 315.90 | 325.00 | 315.90 | 321.00 | 321.00 | -3.46% | 3,228 |
| Jul 9, 2026 | 333.25 | 333.25 | 332.50 | 332.50 | 332.50 | -5.00% | 4,896 |
| Jul 8, 2026 | 380.00 | 380.00 | 346.15 | 350.00 | 350.00 | -3.38% | 2,802 |
| Jul 7, 2026 | 369.50 | 377.00 | 362.00 | 362.25 | 362.25 | -3.91% | 2,277 |
| Jul 6, 2026 | 360.85 | 382.00 | 357.05 | 377.00 | 377.00 | 0.57% | 1,260 |
| Jul 3, 2026 | 379.95 | 379.95 | 355.35 | 374.85 | 374.85 | -1.58% | 421 |
| Jul 2, 2026 | 394.85 | 394.85 | 350.00 | 380.85 | 380.85 | -1.05% | 6,178 |
| Jul 1, 2026 | 364.00 | 389.00 | 345.95 | 384.90 | 384.90 | 5.65% | 5,432 |
| Jun 30, 2026 | 365.05 | 380.00 | 357.00 | 364.30 | 364.30 | 2.59% | 3,909 |
| Jun 29, 2026 | 415.00 | 415.00 | 353.05 | 355.10 | 355.10 | 1.20% | 4,729 |
| Jun 25, 2026 | 364.00 | 364.00 | 345.00 | 350.90 | 350.90 | 3.94% | 866 |
| Jun 24, 2026 | 330.35 | 340.00 | 328.95 | 337.60 | 337.60 | 2.21% | 1,006 |
| Jun 23, 2026 | 358.95 | 366.70 | 325.30 | 330.30 | 330.30 | -0.81% | 3,881 |
| Jun 22, 2026 | 314.65 | 350.85 | 300.00 | 333.00 | 333.00 | 9.02% | 11,506 |
| Jun 19, 2026 | 312.05 | 312.05 | 300.15 | 305.45 | 305.45 | 1.14% | 1,199 |
| Jun 18, 2026 | 347.95 | 347.95 | 300.35 | 302.00 | 302.00 | -3.08% | 3,128 |
| Jun 17, 2026 | 314.95 | 315.00 | 301.50 | 311.60 | 311.60 | 3.80% | 6,809 |
| Jun 16, 2026 | 280.00 | 310.00 | 273.05 | 300.20 | 300.20 | 7.21% | 7,664 |
| Jun 15, 2026 | 299.00 | 299.00 | 260.30 | 280.00 | 280.00 | 3.36% | 4,455 |
| Jun 12, 2026 | 270.90 | 270.90 | 266.00 | 270.90 | 270.90 | 0.09% | 2,227 |
| Jun 11, 2026 | 285.05 | 285.05 | 268.15 | 270.65 | 270.65 | 1.77% | 1,696 |
| Jun 10, 2026 | 272.50 | 272.50 | 262.05 | 265.95 | 265.95 | -4.42% | 2,077 |
| Jun 9, 2026 | 287.05 | 287.05 | 277.20 | 278.25 | 278.25 | -3.07% | 281 |
| Jun 8, 2026 | 275.20 | 308.40 | 275.20 | 287.05 | 287.05 | 4.31% | 18,230 |
| Jun 5, 2026 | 260.20 | 280.00 | 260.20 | 275.20 | 275.20 | 3.77% | 2,313 |
| Jun 4, 2026 | 248.00 | 269.50 | 248.00 | 265.20 | 265.20 | 5.95% | 1,843 |
| 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 |