Asiatic Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	67.00	73.00	67.00	68.40	68.40	1.03%	2,790,059
Feb 9, 2026	64.80	68.70	64.50	67.70	67.70	4.64%	2,835,768
Feb 8, 2026	65.10	66.50	64.30	64.70	64.70	0.31%	3,516,762
Feb 5, 2026	64.50	68.20	62.70	64.50	64.50	3.04%	3,521,039
Feb 3, 2026	67.00	67.00	61.00	62.60	62.60	0.64%	4,602,126
Feb 2, 2026	59.80	63.00	58.50	62.20	62.20	6.32%	2,598,257
Feb 1, 2026	57.80	58.90	57.60	58.50	58.50	1.74%	1,822,171
Jan 29, 2026	57.40	58.50	57.20	57.50	57.50	0.70%	1,172,570
Jan 28, 2026	58.50	58.70	56.50	57.10	57.10	-1.55%	1,632,229
Jan 27, 2026	58.00	58.50	54.90	58.00	58.00	5.65%	2,039,801
Jan 26, 2026	54.90	56.80	54.20	54.90	54.90	-1.26%	1,849,989
Jan 25, 2026	54.70	57.50	54.70	55.60	55.60	2.02%	2,468,459
Jan 22, 2026	53.70	55.20	52.90	54.50	54.50	1.68%	1,697,348
Jan 21, 2026	54.50	55.40	53.10	53.60	53.60	-1.47%	2,520,533
Jan 20, 2026	52.20	56.20	50.40	54.40	54.40	6.25%	2,782,509
Jan 19, 2026	48.30	51.50	48.30	51.20	51.20	6.44%	1,811,065
Jan 18, 2026	47.80	48.50	46.10	48.10	48.10	4.57%	1,455,610
Jan 15, 2026	47.70	48.00	45.60	46.00	46.00	-3.36%	1,103,921
Jan 14, 2026	47.60	49.00	47.20	47.60	47.60	0.63%	1,024,673
Jan 13, 2026	47.30	48.10	44.70	47.30	47.30	5.35%	1,533,181
Jan 12, 2026	46.90	46.90	44.20	44.90	44.90	-3.65%	644,357
Jan 11, 2026	47.40	47.50	46.30	46.60	46.60	-1.69%	237,027
Jan 8, 2026	47.60	48.00	47.10	47.40	47.40	-0.42%	297,006
Jan 7, 2026	48.30	48.50	47.40	47.60	47.60	-0.83%	343,581
Jan 6, 2026	47.10	48.30	46.40	48.00	48.00	1.91%	453,331
Jan 5, 2026	47.50	48.20	46.90	47.10	47.10	-1.05%	446,962
Jan 4, 2026	47.90	48.50	47.40	47.60	47.60	-0.42%	445,795
Jan 1, 2026	48.20	48.90	47.60	47.80	47.80	0.63%	192,349
Dec 30, 2025	48.60	48.60	47.30	47.50	47.50	-0.63%	387,706
Dec 29, 2025	49.00	49.00	47.20	47.80	47.80	-0.83%	204,812
Dec 28, 2025	50.60	50.60	47.80	48.20	48.20	-3.02%	323,307
Dec 24, 2025	49.80	50.70	49.50	49.70	49.70	-	497,676
Dec 23, 2025	48.50	50.10	48.30	49.70	49.70	3.11%	1,171,751
Dec 22, 2025	49.10	50.00	47.80	48.20	48.20	-0.82%	723,201
Dec 21, 2025	48.70	49.40	46.20	48.60	48.60	-0.21%	387,228
Dec 18, 2025	48.70	50.00	48.00	48.70	48.70	-1.81%	481,145
Dec 17, 2025	52.80	52.80	49.30	49.60	49.60	-3.69%	739,033
Dec 15, 2025	51.50	57.70	51.30	51.50	51.50	-6.36%	724,903
Dec 14, 2025	57.00	57.20	53.00	55.00	55.00	-2.65%	1,841,080
Dec 11, 2025	56.30	56.70	55.80	56.50	56.50	1.44%	1,281,218
Dec 10, 2025	55.00	56.00	54.00	55.70	55.70	2.20%	2,293,261
Dec 9, 2025	55.20	55.50	54.00	54.50	54.50	-0.18%	1,497,726
Dec 8, 2025	50.60	55.30	50.00	54.60	54.60	8.12%	3,756,150
Dec 7, 2025	50.70	51.20	49.60	50.50	50.50	0.80%	375,670
Dec 4, 2025	50.90	51.00	49.40	50.10	50.10	-1.18%	465,734
Dec 3, 2025	51.90	52.50	50.40	50.70	50.70	-1.55%	493,780
Dec 2, 2025	51.00	51.60	49.80	51.50	51.50	1.78%	492,464
Dec 1, 2025	53.50	53.50	50.20	50.60	50.60	-5.07%	819,551
Nov 30, 2025	52.40	53.70	52.00	53.30	53.30	2.90%	964,786
Nov 27, 2025	52.90	52.90	51.50	51.80	51.80	-1.15%	585,376