NSE:ASAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	498.25	513.95	492.80	495.00	-	-0.65%	21,459
Jul 27, 2026	514.00	519.75	494.20	498.25	498.25	-2.06%	46,710
Jul 24, 2026	546.65	555.00	494.85	508.75	508.75	-6.92%	139,558
Jul 23, 2026	546.00	552.30	535.05	546.55	546.55	0.02%	23,426
Jul 22, 2026	553.00	560.50	540.10	546.45	546.45	-0.92%	42,154
Jul 21, 2026	531.00	554.80	531.00	551.55	551.55	3.34%	76,195
Jul 20, 2026	522.30	535.10	516.55	533.70	533.70	2.18%	22,258
Jul 17, 2026	531.00	531.05	515.55	522.30	522.30	-1.79%	24,188
Jul 16, 2026	523.30	548.80	519.65	531.80	531.80	1.62%	118,621
Jul 15, 2026	512.90	539.80	512.45	523.30	523.30	2.53%	35,620
Jul 14, 2026	517.05	520.10	509.00	510.40	510.40	-2.55%	11,693
Jul 13, 2026	521.90	539.70	511.50	523.75	523.75	0.01%	37,831
Jul 10, 2026	508.95	534.95	508.95	523.70	523.70	3.41%	40,591
Jul 9, 2026	495.80	508.00	495.80	506.45	506.45	2.35%	8,792
Jul 8, 2026	510.00	514.00	490.00	494.80	494.80	-3.82%	23,225
Jul 7, 2026	511.00	520.70	507.50	514.45	514.45	0.84%	18,763
Jul 6, 2026	517.90	522.75	507.05	510.15	510.15	-1.30%	14,287
Jul 3, 2026	519.90	526.30	513.35	516.85	516.85	-0.13%	16,711
Jul 2, 2026	518.05	523.80	513.55	517.50	517.50	-0.07%	14,503
Jul 1, 2026	520.05	531.50	515.35	517.85	517.85	-0.42%	16,001
Jun 30, 2026	508.95	539.65	508.05	520.05	520.05	2.28%	42,905
Jun 29, 2026	516.50	518.55	495.00	508.45	508.45	-2.04%	14,093
Jun 25, 2026	521.00	528.00	516.50	519.05	519.05	-0.20%	17,016
Jun 24, 2026	523.00	532.95	514.50	520.10	520.10	-1.29%	22,047
Jun 23, 2026	547.00	547.75	524.05	526.90	526.90	-2.32%	47,925
Jun 22, 2026	511.05	552.00	511.05	539.40	539.40	5.78%	109,991
Jun 19, 2026	516.00	516.00	503.20	509.95	509.95	0.41%	12,128
Jun 18, 2026	511.50	519.00	503.35	507.85	507.85	0.46%	33,572
Jun 17, 2026	502.70	511.00	501.00	505.50	505.50	0.85%	13,237
Jun 16, 2026	505.95	513.00	498.55	501.25	501.25	-0.58%	31,748
Jun 15, 2026	508.00	514.50	500.00	504.15	504.15	0.57%	21,367
Jun 12, 2026	490.00	503.65	490.00	501.30	501.30	3.06%	14,045
Jun 11, 2026	483.25	499.80	483.25	486.40	486.40	-0.86%	10,398
Jun 10, 2026	501.00	505.90	485.00	490.60	490.60	-2.08%	29,146
Jun 9, 2026	494.80	509.80	492.05	501.00	501.00	1.23%	12,238
Jun 8, 2026	500.00	504.90	490.45	494.90	494.90	-2.54%	18,613
Jun 5, 2026	513.00	519.30	506.00	507.80	507.80	-1.24%	18,132
Jun 4, 2026	518.30	526.00	509.50	514.20	514.20	-0.79%	19,140
Jun 3, 2026	531.70	532.90	511.20	518.30	518.30	-2.52%	14,358
Jun 2, 2026	508.50	535.50	501.80	531.70	531.70	4.00%	48,854
Jun 1, 2026	505.40	520.00	497.05	511.25	511.25	1.41%	23,171
May 29, 2026	508.95	511.20	495.55	504.15	504.15	-0.62%	13,962
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