Automotive Stampings and Assemblies Limited (NSE:ASAL)
India · Delayed Price · Currency is INR 406.05
-7.95 (-1.92%)
Jan 23, 2026, 3:29 PM IST
NSE:ASAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 414.00 | 419.00 | 400.00 | 406.05 | - | -1.92% | 11,588 |
| Jan 22, 2026 | 419.50 | 423.95 | 409.50 | 414.00 | 414.00 | 0.31% | 11,719 |
| Jan 21, 2026 | 400.50 | 417.55 | 393.60 | 412.70 | 412.70 | 0.44% | 23,837 |
| Jan 20, 2026 | 422.00 | 434.10 | 408.00 | 410.90 | 410.90 | -4.60% | 24,054 |
| Jan 19, 2026 | 439.50 | 439.85 | 427.25 | 430.70 | 430.70 | -2.61% | 8,374 |
| Jan 16, 2026 | 446.20 | 455.10 | 441.10 | 442.25 | 442.25 | -1.20% | 12,519 |
| Jan 14, 2026 | 448.60 | 457.70 | 446.90 | 447.60 | 447.60 | -0.35% | 12,453 |
| Jan 13, 2026 | 441.50 | 455.90 | 441.50 | 449.15 | 449.15 | 1.81% | 17,237 |
| Jan 12, 2026 | 447.10 | 447.45 | 430.20 | 441.15 | 441.15 | -1.33% | 16,774 |
| Jan 9, 2026 | 460.00 | 463.05 | 443.20 | 447.10 | 447.10 | -3.55% | 16,216 |
| Jan 8, 2026 | 474.00 | 476.00 | 461.70 | 463.55 | 463.55 | -2.55% | 9,917 |
| Jan 7, 2026 | 468.45 | 480.80 | 468.45 | 475.70 | 475.70 | 0.92% | 8,824 |
| Jan 6, 2026 | 477.00 | 480.40 | 470.00 | 471.35 | 471.35 | -1.86% | 15,091 |
| Jan 5, 2026 | 481.00 | 491.00 | 475.20 | 480.30 | 480.30 | -0.99% | 19,453 |
| Jan 2, 2026 | 483.50 | 494.70 | 480.70 | 485.10 | 485.10 | 0.54% | 22,389 |
| Jan 1, 2026 | 481.00 | 488.95 | 481.00 | 482.50 | 482.50 | 0.05% | 7,692 |
| Dec 31, 2025 | 472.05 | 484.00 | 472.05 | 482.25 | 482.25 | 2.16% | 9,212 |
| Dec 30, 2025 | 473.00 | 478.85 | 470.45 | 472.05 | 472.05 | -0.83% | 7,116 |
| Dec 29, 2025 | 484.30 | 484.55 | 473.00 | 476.00 | 476.00 | -1.51% | 13,854 |
| Dec 26, 2025 | 482.05 | 491.75 | 480.20 | 483.30 | 483.30 | -0.19% | 14,105 |
| Dec 24, 2025 | 489.00 | 497.95 | 479.70 | 484.20 | 484.20 | -1.13% | 21,993 |
| Dec 23, 2025 | 483.05 | 499.25 | 483.05 | 489.75 | 489.75 | 0.61% | 14,351 |
| Dec 22, 2025 | 483.70 | 491.60 | 483.70 | 486.80 | 486.80 | 0.64% | 7,702 |
| Dec 19, 2025 | 472.00 | 486.00 | 472.00 | 483.70 | 483.70 | 1.90% | 8,391 |
| Dec 18, 2025 | 481.70 | 484.85 | 471.05 | 474.70 | 474.70 | -1.40% | 14,449 |
| Dec 17, 2025 | 490.50 | 493.50 | 478.20 | 481.45 | 481.45 | -2.36% | 19,419 |
| Dec 16, 2025 | 495.00 | 501.40 | 490.05 | 493.10 | 493.10 | -0.90% | 9,913 |
| Dec 15, 2025 | 495.05 | 500.40 | 490.55 | 497.60 | 497.60 | -0.02% | 9,459 |
| Dec 12, 2025 | 499.00 | 508.75 | 490.00 | 497.70 | 497.70 | 0.46% | 13,187 |
| Dec 11, 2025 | 498.45 | 503.00 | 492.50 | 495.40 | 495.40 | -0.66% | 10,651 |
| Dec 10, 2025 | 499.25 | 509.35 | 495.40 | 498.70 | 498.70 | -0.11% | 11,040 |
| Dec 9, 2025 | 501.00 | 506.75 | 488.75 | 499.25 | 499.25 | -0.49% | 17,734 |
| Dec 8, 2025 | 503.00 | 507.00 | 495.20 | 501.70 | 501.70 | -0.88% | 11,805 |
| Dec 5, 2025 | 505.95 | 512.15 | 502.00 | 506.15 | 506.15 | 0.10% | 12,733 |
| 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 |