Automotive Stampings and Assemblies Limited (NSE:ASAL)
India · Delayed Price · Currency is INR 493.20
-6.90 (-1.38%)
Aug 22, 2025, 3:30 PM IST
NSE:ASAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 499.60 | 499.60 | 490.00 | 493.20 | 493.20 | -1.38% | 13,167 |
| Aug 21, 2025 | 497.55 | 502.00 | 497.50 | 500.10 | 500.10 | 0.51% | 13,312 |
| Aug 20, 2025 | 506.75 | 509.45 | 495.05 | 497.55 | 497.55 | -1.83% | 32,264 |
| Aug 19, 2025 | 477.15 | 514.00 | 474.75 | 506.85 | 506.85 | 6.40% | 77,839 |
| Aug 18, 2025 | 478.25 | 481.55 | 472.25 | 476.35 | 476.35 | -0.09% | 18,598 |
| Aug 14, 2025 | 471.65 | 479.05 | 470.00 | 476.80 | 476.80 | 1.17% | 16,812 |
| Aug 13, 2025 | 471.70 | 475.25 | 468.00 | 471.30 | 471.30 | 0.01% | 7,252 |
| Aug 12, 2025 | 462.40 | 475.40 | 462.25 | 471.25 | 471.25 | 1.81% | 14,551 |
| Aug 11, 2025 | 458.00 | 465.95 | 454.20 | 462.85 | 462.85 | 1.24% | 12,963 |
| Aug 8, 2025 | 479.70 | 479.70 | 454.00 | 457.20 | 457.20 | -2.94% | 26,583 |
| Aug 7, 2025 | 468.15 | 475.15 | 460.60 | 471.05 | 471.05 | 0.05% | 26,419 |
| Aug 6, 2025 | 484.00 | 488.40 | 468.00 | 470.80 | 470.80 | -2.77% | 23,571 |
| Aug 5, 2025 | 489.85 | 491.05 | 483.30 | 484.20 | 484.20 | -0.99% | 13,178 |
| Aug 4, 2025 | 482.00 | 493.95 | 478.60 | 489.05 | 489.05 | 1.67% | 23,466 |
| Aug 1, 2025 | 490.00 | 497.40 | 477.50 | 481.00 | 481.00 | -1.79% | 32,442 |
| Jul 31, 2025 | 494.70 | 497.70 | 477.20 | 489.75 | 489.75 | -1.86% | 36,748 |
| Jul 30, 2025 | 515.00 | 515.00 | 497.10 | 499.05 | 499.05 | -2.93% | 38,627 |
| Jul 29, 2025 | 499.00 | 518.20 | 499.00 | 514.10 | 514.10 | 2.70% | 57,965 |
| Jul 28, 2025 | 551.15 | 556.95 | 496.80 | 500.60 | 500.60 | -9.17% | 163,719 |
| Jul 25, 2025 | 551.05 | 564.95 | 543.00 | 551.15 | 551.15 | -5.41% | 122,021 |
| Jul 24, 2025 | 598.70 | 604.00 | 575.00 | 582.70 | 582.70 | -1.69% | 46,862 |
| Jul 23, 2025 | 591.85 | 605.00 | 585.45 | 592.70 | 592.70 | 0.17% | 70,369 |
| Jul 22, 2025 | 591.65 | 603.65 | 588.15 | 591.70 | 591.70 | -0.85% | 43,491 |
| Jul 21, 2025 | 581.70 | 609.70 | 574.60 | 596.80 | 596.80 | 2.17% | 152,584 |
| Jul 18, 2025 | 588.25 | 594.95 | 580.45 | 584.10 | 584.10 | -0.71% | 38,048 |
| Jul 17, 2025 | 590.45 | 594.65 | 585.70 | 588.25 | 588.25 | -0.11% | 29,755 |
| Jul 16, 2025 | 585.00 | 598.00 | 580.00 | 588.90 | 588.90 | 1.47% | 84,465 |
| Jul 15, 2025 | 583.40 | 587.05 | 577.40 | 580.35 | 580.35 | -0.35% | 43,563 |
| Jul 14, 2025 | 575.00 | 593.45 | 568.35 | 582.40 | 582.40 | 1.19% | 101,382 |
| Jul 11, 2025 | 587.25 | 593.00 | 572.55 | 575.55 | 575.55 | -1.99% | 65,621 |
| Jul 10, 2025 | 581.40 | 601.60 | 580.30 | 587.25 | 587.25 | 1.16% | 116,936 |
| Jul 9, 2025 | 583.35 | 588.75 | 577.05 | 580.50 | 580.50 | -0.49% | 49,505 |
| Jul 8, 2025 | 598.00 | 601.85 | 577.10 | 583.35 | 583.35 | -1.82% | 75,242 |
| Jul 7, 2025 | 605.90 | 611.40 | 590.10 | 594.15 | 594.15 | -1.96% | 77,882 |
| Jul 4, 2025 | 629.95 | 631.45 | 603.10 | 606.05 | 606.05 | -3.48% | 127,444 |
| Jul 3, 2025 | 576.85 | 642.00 | 573.60 | 627.90 | 627.90 | 10.02% | 1,350,392 |
| Jul 2, 2025 | 577.00 | 577.00 | 565.10 | 570.70 | 570.70 | -0.34% | 22,764 |
| Jul 1, 2025 | 580.80 | 596.85 | 565.25 | 572.65 | 572.65 | -0.44% | 65,217 |
| Jun 30, 2025 | 576.00 | 579.95 | 571.05 | 575.20 | 575.20 | 0.58% | 41,435 |
| Jun 27, 2025 | 589.70 | 592.05 | 570.15 | 571.90 | 571.90 | -2.12% | 57,514 |
| Jun 26, 2025 | 589.80 | 594.05 | 577.05 | 584.30 | 584.30 | -0.20% | 47,193 |
| Jun 25, 2025 | 581.00 | 590.00 | 573.30 | 585.50 | 585.50 | 0.97% | 63,908 |
| Jun 24, 2025 | 599.00 | 614.00 | 573.10 | 579.90 | 579.90 | -1.80% | 194,625 |
| Jun 23, 2025 | 569.60 | 603.45 | 560.25 | 590.55 | 590.55 | 3.63% | 272,191 |
| Jun 20, 2025 | 569.90 | 582.85 | 566.75 | 569.85 | 569.85 | -0.65% | 87,244 |
| Jun 19, 2025 | 560.20 | 597.90 | 559.00 | 573.60 | 573.60 | 2.84% | 296,045 |
| Jun 18, 2025 | 557.00 | 573.40 | 553.00 | 557.75 | 557.75 | -0.32% | 38,423 |
| Jun 17, 2025 | 572.45 | 581.95 | 555.55 | 559.55 | 559.55 | -2.25% | 55,643 |
| Jun 16, 2025 | 580.65 | 588.55 | 555.50 | 572.45 | 572.45 | -1.40% | 77,964 |
| Jun 13, 2025 | 545.55 | 594.70 | 545.55 | 580.60 | 580.60 | 2.34% | 160,087 |