Automotive Stampings and Assemblies Limited (NSE:ASAL)
India · Delayed Price · Currency is INR 504.00
-2.90 (-0.57%)
May 27, 2026, 3:29 PM IST
NSE:ASAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 506.10 | 511.00 | 500.00 | 507.30 | 507.30 | 0.08% | 14,049 |
| May 26, 2026 | 514.70 | 522.70 | 504.30 | 506.90 | 506.90 | -1.32% | 23,098 |
| May 25, 2026 | 496.70 | 516.80 | 496.05 | 513.70 | 513.70 | 4.07% | 32,011 |
| May 22, 2026 | 488.15 | 505.65 | 483.00 | 493.60 | 493.60 | 2.63% | 48,814 |
| May 21, 2026 | 479.00 | 494.85 | 479.00 | 480.95 | 480.95 | 0.67% | 12,335 |
| May 20, 2026 | 484.00 | 484.00 | 474.30 | 477.75 | 477.75 | -1.03% | 10,896 |
| May 19, 2026 | 469.15 | 488.90 | 469.15 | 482.70 | 482.70 | 2.89% | 25,941 |
| May 18, 2026 | 477.00 | 477.00 | 460.00 | 469.15 | 469.15 | -1.69% | 13,380 |
| May 15, 2026 | 488.00 | 492.70 | 475.65 | 477.20 | 477.20 | -2.93% | 42,681 |
| May 14, 2026 | 498.70 | 505.40 | 483.25 | 491.60 | 491.60 | -1.21% | 18,658 |
| May 13, 2026 | 508.70 | 508.70 | 487.05 | 497.60 | 497.60 | 1.28% | 26,040 |
| May 12, 2026 | 521.00 | 528.75 | 489.00 | 491.30 | 491.30 | -7.09% | 40,909 |
| May 11, 2026 | 548.45 | 548.60 | 525.20 | 528.80 | 528.80 | -3.71% | 39,009 |
| May 8, 2026 | 565.00 | 574.20 | 545.00 | 549.15 | 549.15 | -1.34% | 81,637 |
| May 7, 2026 | 524.25 | 561.25 | 524.20 | 556.60 | 556.60 | 6.18% | 210,852 |
| May 6, 2026 | 515.00 | 528.75 | 513.60 | 524.20 | 524.20 | 1.88% | 22,464 |
| May 5, 2026 | 519.95 | 528.90 | 510.65 | 514.55 | 514.55 | 0.08% | 19,300 |
| May 4, 2026 | 519.70 | 524.75 | 511.50 | 514.15 | 514.15 | 0.42% | 23,690 |
| Apr 30, 2026 | 524.95 | 524.95 | 508.15 | 512.00 | 512.00 | -1.65% | 21,321 |
| Apr 29, 2026 | 529.95 | 538.00 | 519.00 | 520.60 | 520.60 | -1.28% | 27,611 |
| Apr 28, 2026 | 533.90 | 544.65 | 525.60 | 527.35 | 527.35 | -0.93% | 66,110 |
| Apr 27, 2026 | 502.70 | 556.60 | 502.70 | 532.30 | 532.30 | 11.27% | 924,179 |
| Apr 24, 2026 | 492.90 | 499.00 | 473.00 | 478.40 | 478.40 | -2.90% | 19,559 |
| Apr 23, 2026 | 487.00 | 497.90 | 482.50 | 492.70 | 492.70 | 0.95% | 22,585 |
| Apr 22, 2026 | 484.35 | 497.30 | 477.10 | 488.05 | 488.05 | 1.17% | 35,343 |
| Apr 21, 2026 | 478.00 | 493.90 | 465.15 | 482.40 | 482.40 | 2.66% | 25,920 |
| Apr 20, 2026 | 470.95 | 480.00 | 462.30 | 469.90 | 469.90 | -0.70% | 16,462 |
| Apr 17, 2026 | 480.60 | 480.60 | 471.55 | 473.20 | 473.20 | -0.16% | 12,082 |
| Apr 16, 2026 | 468.45 | 481.90 | 465.35 | 473.95 | 473.95 | 1.03% | 17,068 |
| 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 |