Associated Alcohols & Breweries Limited (NSE:ASALCBR)
India · Delayed Price · Currency is INR 859.10
-21.90 (-2.49%)
Feb 19, 2026, 3:29 PM IST
NSE:ASALCBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 855.40 | 886.00 | 843.05 | 881.00 | 881.00 | 3.46% | 50,175 |
| Feb 17, 2026 | 863.00 | 877.30 | 849.10 | 851.55 | 851.55 | -2.59% | 21,971 |
| Feb 16, 2026 | 880.50 | 882.00 | 867.10 | 874.15 | 874.15 | -0.22% | 15,871 |
| Feb 13, 2026 | 890.00 | 890.00 | 870.05 | 876.05 | 876.05 | -1.63% | 25,145 |
| Feb 12, 2026 | 884.85 | 908.45 | 863.30 | 890.60 | 890.60 | 1.39% | 78,364 |
| Feb 11, 2026 | 850.10 | 885.00 | 850.10 | 878.35 | 878.35 | 2.45% | 57,277 |
| Feb 10, 2026 | 849.95 | 872.95 | 825.00 | 857.35 | 857.35 | 1.79% | 145,338 |
| Feb 9, 2026 | 859.50 | 870.05 | 840.05 | 842.30 | 842.30 | -1.24% | 47,683 |
| Feb 6, 2026 | 858.00 | 864.70 | 840.80 | 852.90 | 852.90 | -0.58% | 14,766 |
| Feb 5, 2026 | 878.45 | 917.20 | 845.55 | 857.85 | 857.85 | -3.73% | 68,778 |
| Feb 4, 2026 | 902.45 | 914.00 | 875.00 | 891.10 | 891.10 | -1.26% | 41,488 |
| Feb 3, 2026 | 883.85 | 909.80 | 866.05 | 902.45 | 902.45 | 3.27% | 73,423 |
| Feb 2, 2026 | 826.05 | 889.00 | 813.05 | 873.85 | 873.85 | 5.26% | 205,051 |
| Feb 1, 2026 | 840.65 | 847.75 | 808.85 | 830.20 | 830.20 | -1.24% | 19,755 |
| Jan 30, 2026 | 810.30 | 853.00 | 806.60 | 840.65 | 840.65 | 2.22% | 25,415 |
| Jan 29, 2026 | 811.90 | 834.40 | 796.15 | 822.40 | 822.40 | 1.29% | 27,750 |
| Jan 28, 2026 | 793.70 | 815.00 | 793.70 | 811.90 | 811.90 | 1.49% | 23,151 |
| Jan 27, 2026 | 790.00 | 805.00 | 774.05 | 800.00 | 800.00 | 1.13% | 35,118 |
| Jan 23, 2026 | 814.90 | 819.00 | 786.00 | 791.05 | 791.05 | -2.56% | 19,579 |
| Jan 22, 2026 | 794.00 | 815.35 | 794.00 | 811.80 | 811.80 | 2.33% | 26,190 |
| Jan 21, 2026 | 792.70 | 820.00 | 785.15 | 793.35 | 793.35 | -0.41% | 43,290 |
| Jan 20, 2026 | 832.85 | 835.05 | 794.50 | 796.65 | 796.65 | -4.35% | 55,175 |
| Jan 19, 2026 | 830.00 | 842.45 | 826.20 | 832.85 | 832.85 | -0.71% | 24,782 |
| Jan 16, 2026 | 870.00 | 872.95 | 833.65 | 838.80 | 838.80 | -3.09% | 72,579 |
| Jan 14, 2026 | 868.10 | 880.45 | 861.30 | 865.55 | 865.55 | -0.29% | 35,760 |
| Jan 13, 2026 | 896.95 | 911.90 | 855.90 | 868.05 | 868.05 | -2.92% | 60,023 |
| Jan 12, 2026 | 905.00 | 905.70 | 877.65 | 894.20 | 894.20 | -0.95% | 44,883 |
| Jan 9, 2026 | 932.95 | 944.95 | 899.00 | 902.80 | 902.80 | -3.22% | 47,547 |
| Jan 8, 2026 | 930.10 | 985.70 | 926.15 | 932.80 | 932.80 | -0.04% | 66,496 |
| Jan 7, 2026 | 935.10 | 948.00 | 930.00 | 933.20 | 933.20 | -0.67% | 26,226 |
| Jan 6, 2026 | 939.50 | 940.80 | 934.00 | 939.50 | 939.50 | -0.14% | 18,922 |
| Jan 5, 2026 | 952.30 | 955.00 | 937.95 | 940.85 | 940.85 | -1.20% | 21,238 |
| Jan 2, 2026 | 949.10 | 955.00 | 944.15 | 952.30 | 952.30 | 0.19% | 19,707 |
| Jan 1, 2026 | 962.90 | 962.90 | 947.00 | 950.50 | 950.50 | -0.49% | 21,213 |
| Dec 31, 2025 | 950.00 | 969.80 | 945.10 | 955.20 | 955.20 | 0.95% | 25,295 |
| Dec 30, 2025 | 952.70 | 960.50 | 942.45 | 946.20 | 946.20 | -0.68% | 16,553 |
| Dec 29, 2025 | 957.10 | 963.75 | 947.00 | 952.70 | 952.70 | -1.00% | 16,308 |
| Dec 26, 2025 | 963.10 | 970.80 | 957.45 | 962.35 | 962.35 | -0.23% | 19,722 |
| Dec 24, 2025 | 950.60 | 1,014.90 | 950.40 | 964.55 | 964.55 | 1.47% | 94,694 |
| Dec 23, 2025 | 952.00 | 959.05 | 945.00 | 950.55 | 950.55 | -0.36% | 29,409 |
| Dec 22, 2025 | 953.10 | 958.05 | 943.00 | 954.00 | 954.00 | 0.94% | 16,628 |
| Dec 19, 2025 | 936.10 | 949.90 | 929.85 | 945.15 | 945.15 | 1.02% | 17,657 |
| Dec 18, 2025 | 950.95 | 951.25 | 927.90 | 935.60 | 935.60 | -1.61% | 27,459 |
| Dec 17, 2025 | 961.10 | 961.10 | 946.00 | 950.95 | 950.95 | -1.06% | 12,569 |
| Dec 16, 2025 | 960.10 | 964.40 | 945.90 | 961.10 | 961.10 | -0.26% | 14,342 |
| Dec 15, 2025 | 959.00 | 970.20 | 950.00 | 963.65 | 963.65 | 0.49% | 19,946 |
| Dec 12, 2025 | 956.00 | 979.00 | 950.70 | 958.95 | 958.95 | -0.01% | 19,692 |
| Dec 11, 2025 | 941.30 | 961.70 | 934.70 | 959.05 | 959.05 | 2.14% | 20,152 |
| Dec 10, 2025 | 953.20 | 966.20 | 934.35 | 938.95 | 938.95 | -1.63% | 18,026 |
| Dec 9, 2025 | 935.30 | 963.90 | 915.10 | 954.55 | 954.55 | 1.55% | 43,967 |