Automotive Stampings and Assemblies Limited (NSE:ASAL)
India · Delayed Price · Currency is INR 501.00
+1.45 (0.29%)
Aug 19, 2026, 3:29 PM IST
NSE:ASAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 518.00 | 522.50 | 507.00 | 509.90 | 509.90 | -1.43% | 19,693 |
| Aug 5, 2026 | 515.75 | 519.95 | 505.05 | 517.30 | 517.30 | 1.97% | 18,326 |
| Aug 4, 2026 | 507.80 | 516.00 | 505.05 | 507.30 | 507.30 | -0.11% | 13,847 |
| Aug 3, 2026 | 501.90 | 510.00 | 501.90 | 507.85 | 507.85 | 1.53% | 13,492 |
| Jul 31, 2026 | 501.75 | 506.40 | 496.60 | 500.20 | 500.20 | -0.64% | 15,733 |
| Jul 30, 2026 | 504.60 | 516.30 | 497.10 | 503.40 | 503.40 | -0.39% | 15,619 |
| Jul 29, 2026 | 500.20 | 509.05 | 500.20 | 505.35 | 505.35 | 1.64% | 11,395 |
| Jul 28, 2026 | 498.25 | 513.95 | 492.80 | 497.20 | 497.20 | -0.21% | 21,458 |
| 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 |