Automotive Stampings and Assemblies Limited (NSE:ASAL)
India · Delayed Price · Currency is INR 531.60
-5.30 (-0.99%)
Nov 4, 2025, 3:29 PM IST
NSE:ASAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 537.50 | 548.80 | 531.15 | 533.85 | 533.85 | -0.57% | 31,265 |
| 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% | 59,142 |
| Oct 30, 2025 | 538.40 | 585.00 | 533.75 | 565.60 | 565.60 | 4.00% | 270,610 |
| Oct 29, 2025 | 535.00 | 548.35 | 530.25 | 543.85 | 543.85 | 2.42% | 46,428 |
| Oct 28, 2025 | 525.30 | 549.70 | 525.25 | 531.00 | 531.00 | 1.10% | 58,854 |
| Oct 27, 2025 | 529.30 | 532.50 | 521.30 | 525.20 | 525.20 | -0.49% | 20,504 |
| Oct 24, 2025 | 528.00 | 534.95 | 525.00 | 527.80 | 527.80 | -0.50% | 21,264 |
| 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% | 50,322 |
| 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% | 54,678 |
| 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% | 566,365 |
| 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% | 1,247,476 |
| Sep 22, 2025 | 497.90 | 505.00 | 487.60 | 492.30 | 492.30 | -1.32% | 12,541 |
| Sep 19, 2025 | 496.00 | 500.65 | 494.20 | 498.90 | 498.90 | 0.58% | 11,472 |
| Sep 18, 2025 | 505.90 | 513.00 | 493.10 | 496.00 | 496.00 | -1.54% | 16,311 |
| Sep 17, 2025 | 505.00 | 513.00 | 501.10 | 503.75 | 503.75 | -0.04% | 13,532 |
| Sep 16, 2025 | 506.45 | 515.00 | 500.00 | 503.95 | 503.95 | -0.30% | 17,159 |
| Sep 15, 2025 | 489.00 | 515.70 | 488.60 | 505.45 | 505.45 | 4.44% | 56,808 |
| Sep 12, 2025 | 483.00 | 489.65 | 482.65 | 483.95 | 483.95 | 0.04% | 15,192 |
| Sep 11, 2025 | 485.00 | 491.40 | 481.75 | 483.75 | 483.75 | -0.39% | 7,834 |
| Sep 10, 2025 | 479.95 | 492.90 | 479.95 | 485.65 | 485.65 | 1.21% | 12,458 |
| Sep 9, 2025 | 483.90 | 489.90 | 478.25 | 479.85 | 479.85 | -0.83% | 11,437 |
| Sep 8, 2025 | 490.35 | 495.00 | 480.00 | 483.85 | 483.85 | -0.34% | 19,896 |
| Sep 5, 2025 | 482.70 | 490.40 | 482.70 | 485.50 | 485.50 | 0.57% | 10,120 |
| Sep 4, 2025 | 499.90 | 499.90 | 480.00 | 482.75 | 482.75 | -2.02% | 12,606 |
| Sep 3, 2025 | 489.30 | 495.25 | 487.75 | 492.70 | 492.70 | 0.69% | 6,880 |
| Sep 2, 2025 | 484.40 | 495.05 | 484.05 | 489.30 | 489.30 | 1.01% | 12,893 |
| Sep 1, 2025 | 478.55 | 490.80 | 478.55 | 484.40 | 484.40 | 0.50% | 16,066 |
| Aug 29, 2025 | 492.35 | 492.35 | 481.05 | 482.00 | 482.00 | -1.68% | 10,708 |
| Aug 28, 2025 | 485.85 | 495.55 | 477.60 | 490.25 | 490.25 | 0.91% | 16,968 |
| Aug 26, 2025 | 496.95 | 496.95 | 483.70 | 485.85 | 485.85 | -2.31% | 7,484 |
| Aug 25, 2025 | 488.25 | 502.55 | 488.25 | 497.35 | 497.35 | 0.84% | 13,067 |
| Aug 22, 2025 | 499.60 | 499.60 | 490.00 | 493.20 | 493.20 | -1.38% | 13,167 |