Automotive Stampings and Assemblies Limited (NSE:ASAL)
India · Delayed Price · Currency is INR 412.00
-8.35 (-1.99%)
Oct 19, 2026, 3:29 PM IST
NSE:ASAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 420.30 | 425.50 | 412.00 | 412.00 | 412.00 | -1.99% | 6,293 |
| Oct 16, 2026 | 415.00 | 444.00 | 412.90 | 420.35 | 420.35 | 1.35% | 18,306 |
| Oct 15, 2026 | 425.50 | 425.50 | 410.50 | 414.75 | 414.75 | -1.75% | 5,029 |
| Oct 14, 2026 | 410.50 | 425.95 | 410.50 | 422.15 | 422.15 | 1.66% | 11,447 |
| Oct 13, 2026 | 410.00 | 419.80 | 405.50 | 415.25 | 415.25 | 1.24% | 7,218 |
| Oct 12, 2026 | 406.40 | 420.80 | 404.05 | 410.15 | 410.15 | 1.17% | 14,282 |
| Oct 9, 2026 | 401.00 | 408.80 | 400.00 | 405.40 | 405.40 | 2.49% | 9,481 |
| Oct 8, 2026 | 423.30 | 423.95 | 391.40 | 395.55 | 395.55 | -6.56% | 40,416 |
| Oct 7, 2026 | 426.20 | 430.50 | 420.05 | 423.30 | 423.30 | -0.68% | 9,378 |
| Oct 6, 2026 | 424.10 | 434.90 | 423.05 | 426.20 | 426.20 | 0.73% | 5,651 |
| Oct 5, 2026 | 421.05 | 439.80 | 420.05 | 423.10 | 423.10 | -0.89% | 5,966 |
| Oct 1, 2026 | 430.50 | 433.40 | 420.30 | 426.90 | 426.90 | -1.52% | 9,400 |
| Sep 30, 2026 | 430.00 | 439.85 | 430.00 | 433.50 | 433.50 | 1.29% | 7,089 |
| Sep 29, 2026 | 429.00 | 434.45 | 424.05 | 428.00 | 428.00 | -0.28% | 8,484 |
| Sep 28, 2026 | 438.50 | 438.50 | 427.95 | 429.20 | 429.20 | -2.12% | 7,416 |
| Sep 25, 2026 | 441.95 | 445.00 | 430.20 | 438.50 | 438.50 | -0.72% | 17,737 |
| Sep 24, 2026 | 451.00 | 454.80 | 439.00 | 441.70 | 441.70 | -2.28% | 8,394 |
| Sep 23, 2026 | 449.15 | 456.55 | 446.10 | 452.00 | 452.00 | 0.63% | 13,874 |
| Sep 22, 2026 | 446.00 | 454.00 | 446.00 | 449.15 | 449.15 | -0.28% | 12,265 |
| Sep 21, 2026 | 450.25 | 456.90 | 445.40 | 450.40 | 450.40 | 0.16% | 13,831 |
| Sep 18, 2026 | 446.80 | 452.50 | 444.60 | 449.70 | 449.70 | 0.86% | 7,762 |
| Sep 17, 2026 | 442.45 | 452.90 | 442.45 | 445.85 | 445.85 | 0.29% | 6,067 |
| Sep 16, 2026 | 447.85 | 450.00 | 431.05 | 444.55 | 444.55 | -0.74% | 13,551 |
| Sep 15, 2026 | 463.95 | 469.00 | 445.20 | 447.85 | 447.85 | -3.15% | 19,416 |
| Sep 11, 2026 | 465.50 | 465.50 | 458.50 | 462.40 | 462.40 | -0.89% | 6,191 |
| Sep 10, 2026 | 464.05 | 473.90 | 464.05 | 466.55 | 466.55 | -0.37% | 5,668 |
| Sep 9, 2026 | 463.00 | 477.95 | 463.00 | 468.30 | 468.30 | -0.03% | 9,447 |
| Sep 8, 2026 | 470.00 | 472.00 | 466.00 | 468.45 | 468.45 | -0.35% | 10,901 |
| Sep 7, 2026 | 473.00 | 479.70 | 459.00 | 470.10 | 470.10 | -0.77% | 18,318 |
| Sep 4, 2026 | 486.50 | 486.50 | 466.05 | 473.75 | 473.75 | -2.58% | 23,916 |
| Sep 3, 2026 | 474.50 | 488.00 | 474.50 | 486.30 | 486.30 | 2.72% | 13,566 |
| Sep 2, 2026 | 469.90 | 478.65 | 463.55 | 473.40 | 473.40 | -0.04% | 13,648 |
| Sep 1, 2026 | 476.00 | 485.20 | 471.20 | 473.60 | 473.60 | -0.51% | 19,429 |
| Aug 31, 2026 | 487.50 | 495.70 | 473.80 | 476.05 | 476.05 | -2.49% | 29,039 |
| Aug 28, 2026 | 486.00 | 493.30 | 486.00 | 488.20 | 488.20 | -0.05% | 10,947 |
| Aug 27, 2026 | 489.05 | 495.00 | 485.70 | 488.45 | 488.45 | -0.17% | 14,769 |
| Aug 26, 2026 | 490.90 | 492.55 | 486.20 | 489.30 | 489.30 | -0.09% | 7,994 |
| Aug 25, 2026 | 493.80 | 500.40 | 486.25 | 489.75 | 489.75 | -0.82% | 17,271 |
| Aug 24, 2026 | 497.00 | 507.85 | 490.65 | 493.80 | 493.80 | -1.26% | 18,969 |
| Aug 21, 2026 | 506.00 | 507.55 | 497.35 | 500.10 | 500.10 | -1.31% | 17,246 |
| Aug 20, 2026 | 496.05 | 512.50 | 496.05 | 506.75 | 506.75 | 2.12% | 36,177 |
| Aug 19, 2026 | 499.55 | 508.70 | 494.40 | 496.25 | 496.25 | -0.66% | 12,475 |
| Aug 18, 2026 | 505.95 | 514.50 | 496.95 | 499.55 | 499.55 | -1.26% | 15,737 |
| Aug 17, 2026 | 499.10 | 524.80 | 498.95 | 505.95 | 505.95 | 1.37% | 60,495 |
| Aug 14, 2026 | 498.40 | 507.95 | 495.50 | 499.10 | 499.10 | 0.31% | 30,947 |
| Aug 13, 2026 | 503.90 | 511.40 | 494.20 | 497.55 | 497.55 | -1.07% | 14,342 |
| Aug 12, 2026 | 505.00 | 513.00 | 497.15 | 502.95 | 502.95 | -1.09% | 19,922 |
| Aug 11, 2026 | 496.00 | 509.80 | 496.00 | 508.50 | 508.50 | 2.00% | 13,618 |
| Aug 10, 2026 | 505.95 | 510.95 | 490.50 | 498.55 | 498.55 | -1.46% | 28,686 |
| Aug 7, 2026 | 508.00 | 512.95 | 504.55 | 505.95 | 505.95 | -0.77% | 13,126 |