Automotive Stampings and Assemblies Limited (NSE:ASAL)
India · Delayed Price · Currency is INR 450.00
-6.85 (-1.50%)
Nov 9, 2026, 3:29 PM IST
NSE:ASAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 457.10 | 457.50 | 449.05 | 450.00 | 450.00 | -1.50% | 4,253 |
| Nov 8, 2026 | 452.00 | 459.75 | 450.00 | 456.85 | 456.85 | 2.38% | 3,759 |
| Nov 6, 2026 | 453.70 | 453.70 | 442.20 | 446.25 | 446.25 | -1.10% | 9,557 |
| Nov 5, 2026 | 454.15 | 461.85 | 449.50 | 451.20 | 451.20 | -0.56% | 11,583 |
| Nov 4, 2026 | 442.00 | 459.95 | 438.25 | 453.75 | 453.75 | 2.66% | 12,573 |
| Nov 3, 2026 | 449.00 | 456.00 | 438.00 | 442.00 | 442.00 | -0.14% | 17,249 |
| Nov 2, 2026 | 441.50 | 448.40 | 438.05 | 442.60 | 442.60 | 1.04% | 13,104 |
| Oct 30, 2026 | 443.00 | 458.45 | 435.10 | 438.05 | 438.05 | -2.12% | 10,717 |
| Oct 29, 2026 | 450.00 | 451.85 | 439.05 | 447.55 | 447.55 | -0.22% | 19,765 |
| Oct 28, 2026 | 457.65 | 457.65 | 440.00 | 448.55 | 448.55 | -1.00% | 20,695 |
| Oct 27, 2026 | 450.00 | 459.80 | 439.00 | 453.10 | 453.10 | -0.02% | 22,360 |
| Oct 26, 2026 | 459.95 | 472.95 | 440.55 | 453.20 | 453.20 | 13.58% | 293,462 |
| Oct 23, 2026 | 409.35 | 409.35 | 383.30 | 399.00 | 399.00 | -2.53% | 9,602 |
| Oct 22, 2026 | 406.90 | 415.45 | 397.05 | 409.35 | 409.35 | 0.59% | 11,549 |
| Oct 21, 2026 | 413.40 | 418.10 | 400.20 | 406.95 | 406.95 | -1.82% | 17,153 |
| Oct 19, 2026 | 420.30 | 425.50 | 412.00 | 414.50 | 414.50 | -1.39% | 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 |