Automotive Stampings and Assemblies Limited (NSE:ASAL)
India · Delayed Price · Currency is INR 411.55
+7.10 (1.76%)
At close: Mar 25, 2026
NSE:ASAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 415.00 | 419.75 | 410.00 | 411.55 | 411.55 | 1.76% | 23,010 |
| Mar 24, 2026 | 409.95 | 412.95 | 399.05 | 404.45 | 404.45 | 0.53% | 20,014 |
| Mar 23, 2026 | 410.30 | 412.75 | 400.00 | 402.30 | 402.30 | -3.42% | 15,761 |
| Mar 20, 2026 | 412.30 | 426.45 | 412.30 | 416.55 | 416.55 | -0.32% | 11,562 |
| Mar 19, 2026 | 403.50 | 422.85 | 403.50 | 417.90 | 417.90 | -0.23% | 22,727 |
| Mar 18, 2026 | 417.00 | 422.00 | 416.60 | 418.85 | 418.85 | 1.61% | 15,339 |
| Mar 17, 2026 | 419.80 | 422.00 | 408.55 | 412.20 | 412.20 | 0.30% | 12,604 |
| Mar 16, 2026 | 416.00 | 416.00 | 394.60 | 410.95 | 410.95 | -0.50% | 31,000 |
| Mar 13, 2026 | 429.25 | 429.80 | 409.40 | 413.00 | 413.00 | -3.98% | 17,421 |
| Mar 12, 2026 | 429.10 | 436.00 | 420.05 | 430.10 | 430.10 | 0.26% | 26,607 |
| Mar 11, 2026 | 436.75 | 442.10 | 425.20 | 429.00 | 429.00 | -1.67% | 18,183 |
| Mar 10, 2026 | 440.00 | 450.45 | 432.15 | 436.30 | 436.30 | -0.32% | 19,537 |
| Mar 9, 2026 | 440.10 | 445.25 | 429.90 | 437.70 | 437.70 | -1.79% | 14,815 |
| Mar 6, 2026 | 451.90 | 469.30 | 441.50 | 445.70 | 445.70 | -0.80% | 63,044 |
| Mar 5, 2026 | 448.85 | 461.95 | 445.20 | 449.30 | 449.30 | 0.10% | 12,236 |
| Mar 4, 2026 | 445.00 | 450.40 | 440.00 | 448.85 | 448.85 | -1.55% | 14,034 |
| Mar 2, 2026 | 440.00 | 461.45 | 440.00 | 455.90 | 455.90 | -3.47% | 18,430 |
| Feb 27, 2026 | 456.15 | 487.00 | 453.10 | 472.30 | 472.30 | 3.54% | 55,346 |
| Feb 26, 2026 | 456.00 | 465.50 | 453.10 | 456.15 | 456.15 | -0.44% | 9,826 |
| Feb 25, 2026 | 464.60 | 465.55 | 454.60 | 458.15 | 458.15 | -0.03% | 8,212 |
| Feb 24, 2026 | 463.50 | 468.05 | 455.45 | 458.30 | 458.30 | -2.00% | 8,470 |
| Feb 23, 2026 | 482.95 | 482.95 | 464.55 | 467.65 | 467.65 | -2.10% | 13,341 |
| Feb 20, 2026 | 444.10 | 497.00 | 444.10 | 477.70 | 477.70 | 5.50% | 91,491 |
| Feb 19, 2026 | 474.90 | 475.85 | 449.10 | 452.80 | 452.80 | -3.42% | 11,104 |
| Feb 18, 2026 | 470.85 | 472.10 | 464.55 | 468.85 | 468.85 | 0.17% | 6,843 |
| Feb 17, 2026 | 463.95 | 474.95 | 462.05 | 468.05 | 468.05 | 0.93% | 7,418 |
| Feb 16, 2026 | 472.00 | 474.60 | 459.00 | 463.75 | 463.75 | -1.18% | 12,586 |
| Feb 13, 2026 | 454.00 | 472.00 | 448.35 | 469.30 | 469.30 | 1.81% | 22,358 |
| Feb 12, 2026 | 465.50 | 465.50 | 456.00 | 460.95 | 460.95 | 0.21% | 8,175 |
| Feb 11, 2026 | 459.45 | 465.00 | 453.65 | 460.00 | 460.00 | 0.12% | 12,509 |
| Feb 10, 2026 | 460.00 | 471.95 | 455.60 | 459.45 | 459.45 | -0.12% | 16,686 |
| Feb 9, 2026 | 446.10 | 464.00 | 446.10 | 460.00 | 460.00 | 3.22% | 20,990 |
| Feb 6, 2026 | 445.00 | 449.50 | 443.45 | 445.65 | 445.65 | -0.97% | 13,058 |
| Feb 5, 2026 | 455.05 | 458.85 | 446.10 | 450.00 | 450.00 | -1.85% | 8,614 |
| Feb 4, 2026 | 449.50 | 464.45 | 449.50 | 458.50 | 458.50 | 0.94% | 13,629 |
| Feb 3, 2026 | 468.95 | 468.95 | 449.75 | 454.25 | 454.25 | 2.27% | 16,597 |
| Feb 2, 2026 | 450.00 | 450.05 | 432.60 | 444.15 | 444.15 | -1.90% | 16,351 |
| Feb 1, 2026 | 454.15 | 462.80 | 450.05 | 452.75 | 452.75 | -0.31% | 8,850 |
| Jan 30, 2026 | 479.25 | 479.25 | 451.00 | 454.15 | 454.15 | -5.26% | 24,921 |
| Jan 29, 2026 | 500.00 | 509.60 | 475.25 | 479.35 | 479.35 | 4.18% | 50,932 |
| Jan 28, 2026 | 465.05 | 476.20 | 450.75 | 460.10 | 460.10 | -1.23% | 41,273 |
| Jan 27, 2026 | 406.60 | 478.75 | 401.00 | 465.85 | 465.85 | 14.73% | 84,528 |
| Jan 23, 2026 | 414.00 | 419.00 | 400.00 | 406.05 | 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 |