Automotive Stampings and Assemblies Limited (NSE:ASAL)
India · Delayed Price · Currency is INR 469.10
+7.50 (1.62%)
Apr 15, 2026, 3:30 PM IST
NSE:ASAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 473.80 | 476.95 | 462.90 | 469.10 | 469.10 | 1.62% | 17,407 |
| Apr 13, 2026 | 454.65 | 476.00 | 440.00 | 461.60 | 461.60 | 1.15% | 44,594 |
| Apr 10, 2026 | 448.10 | 459.00 | 445.40 | 456.35 | 456.35 | 3.36% | 18,534 |
| Apr 9, 2026 | 448.55 | 455.00 | 433.05 | 441.50 | 441.50 | -0.59% | 17,353 |
| Apr 8, 2026 | 435.00 | 448.80 | 432.05 | 444.10 | 444.10 | 4.26% | 22,319 |
| Apr 7, 2026 | 417.00 | 428.40 | 411.70 | 425.95 | 425.95 | 2.44% | 10,030 |
| Apr 6, 2026 | 409.00 | 417.90 | 403.55 | 415.80 | 415.80 | 1.19% | 11,587 |
| Apr 2, 2026 | 395.00 | 416.85 | 395.00 | 410.90 | 410.90 | 0.82% | 13,844 |
| Apr 1, 2026 | 381.50 | 417.50 | 381.50 | 407.55 | 407.55 | 7.99% | 29,810 |
| Mar 30, 2026 | 390.05 | 394.00 | 374.50 | 377.40 | 377.40 | -5.13% | 28,112 |
| Mar 27, 2026 | 415.00 | 415.00 | 391.65 | 397.80 | 397.80 | -3.34% | 40,075 |
| 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 |