Automotive Stampings and Assemblies Limited (NSE:ASAL)
India · Delayed Price · Currency is INR 503.00
-2.65 (-0.52%)
Dec 5, 2025, 3:30 PM IST
NSE:ASAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 511.00 | 516.45 | 503.50 | 505.65 | 505.65 | -1.50% | 12,826 |
| Dec 3, 2025 | 520.00 | 520.35 | 508.65 | 513.35 | 513.35 | -0.73% | 16,517 |
| Dec 2, 2025 | 503.00 | 521.65 | 502.00 | 517.10 | 517.10 | 1.93% | 21,602 |
| Dec 1, 2025 | 502.35 | 510.00 | 502.35 | 507.30 | 507.30 | 0.67% | 12,323 |
| Nov 28, 2025 | 506.00 | 512.00 | 501.60 | 503.90 | 503.90 | -1.46% | 12,958 |
| Nov 27, 2025 | 514.25 | 517.15 | 510.00 | 511.35 | 511.35 | -0.50% | 10,982 |
| Nov 26, 2025 | 519.70 | 527.85 | 511.00 | 513.90 | 513.90 | -0.61% | 21,708 |
| Nov 25, 2025 | 499.95 | 519.40 | 499.95 | 517.05 | 517.05 | 4.29% | 46,252 |
| Nov 24, 2025 | 506.55 | 537.80 | 484.00 | 495.80 | 495.80 | -2.12% | 54,909 |
| Nov 21, 2025 | 511.90 | 513.00 | 504.50 | 506.55 | 506.55 | -1.08% | 15,103 |
| Nov 20, 2025 | 514.80 | 521.95 | 510.00 | 512.10 | 512.10 | -0.51% | 26,180 |
| Nov 19, 2025 | 516.55 | 529.80 | 513.00 | 514.70 | 514.70 | -0.16% | 50,038 |
| Nov 18, 2025 | 527.45 | 527.90 | 513.10 | 515.55 | 515.55 | -2.26% | 16,641 |
| Nov 17, 2025 | 530.00 | 531.65 | 522.10 | 527.45 | 527.45 | -0.83% | 18,431 |
| Nov 14, 2025 | 520.10 | 545.00 | 520.10 | 531.85 | 531.85 | 0.88% | 71,921 |
| Nov 13, 2025 | 537.85 | 537.85 | 523.00 | 527.20 | 527.20 | -0.51% | 15,184 |
| Nov 12, 2025 | 514.00 | 538.00 | 514.00 | 529.90 | 529.90 | 3.19% | 72,728 |
| Nov 11, 2025 | 514.40 | 521.65 | 510.00 | 513.50 | 513.50 | -1.36% | 16,193 |
| Nov 10, 2025 | 507.10 | 529.00 | 506.55 | 520.60 | 520.60 | 2.16% | 30,994 |
| Nov 7, 2025 | 524.00 | 524.25 | 495.05 | 509.60 | 509.60 | -2.17% | 91,945 |
| Nov 6, 2025 | 531.60 | 535.00 | 515.60 | 520.90 | 520.90 | -2.43% | 45,930 |
| Nov 4, 2025 | 537.50 | 548.80 | 531.15 | 533.85 | 533.85 | -0.57% | 31,269 |
| Nov 3, 2025 | 540.00 | 546.00 | 533.75 | 536.90 | 536.90 | -1.48% | 37,987 |
| Oct 31, 2025 | 566.75 | 567.65 | 540.20 | 544.95 | 544.95 | -3.65% | 59,122 |
| Oct 30, 2025 | 538.40 | 585.00 | 533.75 | 565.60 | 565.60 | 4.00% | 270,526 |
| Oct 29, 2025 | 535.00 | 548.35 | 530.25 | 543.85 | 543.85 | 2.42% | 46,388 |
| Oct 28, 2025 | 525.30 | 549.70 | 525.25 | 531.00 | 531.00 | 1.10% | 58,795 |
| Oct 27, 2025 | 529.30 | 532.50 | 521.30 | 525.20 | 525.20 | -0.49% | 20,479 |
| Oct 24, 2025 | 528.00 | 534.95 | 525.00 | 527.80 | 527.80 | -0.50% | 21,230 |
| Oct 23, 2025 | 536.00 | 541.10 | 529.00 | 530.45 | 530.45 | -1.97% | 23,353 |
| Oct 21, 2025 | 532.00 | 545.00 | 530.15 | 541.10 | 541.10 | 1.77% | 12,685 |
| Oct 20, 2025 | 528.00 | 537.80 | 524.00 | 531.70 | 531.70 | 0.57% | 64,147 |
| Oct 17, 2025 | 534.70 | 544.80 | 525.60 | 528.70 | 528.70 | -1.60% | 30,977 |
| Oct 16, 2025 | 552.55 | 552.55 | 536.00 | 537.30 | 537.30 | -1.69% | 27,886 |
| Oct 15, 2025 | 533.85 | 561.30 | 530.10 | 546.55 | 546.55 | 1.87% | 95,070 |
| Oct 14, 2025 | 549.95 | 558.70 | 530.60 | 536.50 | 536.50 | -2.15% | 50,299 |
| Oct 13, 2025 | 562.00 | 572.85 | 542.00 | 548.30 | 548.30 | -2.39% | 62,115 |
| Oct 10, 2025 | 564.10 | 573.45 | 558.65 | 561.75 | 561.75 | -0.28% | 38,778 |
| Oct 9, 2025 | 586.00 | 588.65 | 560.60 | 563.30 | 563.30 | -3.71% | 47,510 |
| Oct 8, 2025 | 597.00 | 599.40 | 582.55 | 585.00 | 585.00 | -1.66% | 54,189 |
| Oct 7, 2025 | 577.00 | 612.00 | 571.60 | 594.90 | 594.90 | 3.09% | 268,413 |
| Oct 6, 2025 | 586.65 | 589.95 | 569.00 | 577.05 | 577.05 | -1.59% | 109,354 |
| Oct 3, 2025 | 590.05 | 606.20 | 581.60 | 586.35 | 586.35 | -1.16% | 125,956 |
| Oct 1, 2025 | 591.00 | 609.55 | 584.00 | 593.25 | 593.25 | -0.15% | 195,108 |
| Sep 30, 2025 | 596.90 | 620.20 | 575.00 | 594.15 | 594.15 | -1.25% | 566,299 |
| Sep 29, 2025 | 594.95 | 627.70 | 580.00 | 601.70 | 601.70 | 0.16% | 957,472 |
| Sep 26, 2025 | 542.70 | 654.65 | 526.90 | 600.75 | 600.75 | 10.03% | 6,811,219 |
| Sep 25, 2025 | 567.90 | 570.50 | 541.60 | 546.00 | 546.00 | -3.86% | 60,536 |
| Sep 24, 2025 | 558.95 | 597.85 | 540.10 | 567.90 | 567.90 | 1.01% | 454,972 |
| Sep 23, 2025 | 496.75 | 578.00 | 492.85 | 562.20 | 562.20 | 14.20% | 1,246,964 |