Automotive Stampings and Assemblies Limited (NSE:ASAL)
India · Delayed Price · Currency is INR 514.45
+4.30 (0.84%)
Jul 7, 2026, 3:29 PM IST
NSE:ASAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |