Associated Alcohols & Breweries Limited (NSE:ASALCBR)
India · Delayed Price · Currency is INR 735.75
-8.50 (-1.14%)
Mar 19, 2026, 12:09 PM IST
NSE:ASALCBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 707.10 | 765.00 | 707.10 | 744.25 | 744.25 | 5.53% | 120,577 |
| Mar 17, 2026 | 708.00 | 723.00 | 700.15 | 705.25 | 705.25 | -0.70% | 176,640 |
| Mar 16, 2026 | 717.90 | 717.90 | 696.00 | 710.20 | 710.20 | -1.07% | 117,469 |
| Mar 13, 2026 | 735.00 | 735.00 | 713.00 | 717.90 | 717.90 | -1.82% | 38,875 |
| Mar 12, 2026 | 737.35 | 746.60 | 726.00 | 731.20 | 731.20 | -2.20% | 41,670 |
| Mar 11, 2026 | 760.00 | 770.00 | 745.00 | 747.65 | 747.65 | -1.18% | 25,519 |
| Mar 10, 2026 | 741.35 | 761.80 | 735.00 | 756.60 | 756.60 | 2.09% | 43,342 |
| Mar 9, 2026 | 760.00 | 760.00 | 737.00 | 741.10 | 741.10 | -3.17% | 42,167 |
| Mar 6, 2026 | 762.00 | 802.00 | 756.50 | 765.35 | 765.35 | 0.96% | 75,307 |
| Mar 5, 2026 | 765.00 | 779.00 | 746.55 | 758.10 | 758.10 | -0.73% | 32,427 |
| Mar 4, 2026 | 781.60 | 789.70 | 758.65 | 763.70 | 763.70 | -2.30% | 24,871 |
| Mar 2, 2026 | 755.00 | 799.95 | 755.00 | 781.70 | 781.70 | -3.26% | 21,909 |
| Feb 27, 2026 | 801.05 | 813.75 | 793.55 | 808.05 | 808.05 | 0.92% | 16,871 |
| Feb 26, 2026 | 816.60 | 828.95 | 793.00 | 800.70 | 800.70 | -1.93% | 38,183 |
| Feb 25, 2026 | 825.00 | 837.00 | 812.05 | 816.45 | 816.45 | -1.14% | 33,093 |
| Feb 24, 2026 | 836.20 | 839.90 | 813.00 | 825.90 | 825.90 | -0.73% | 31,571 |
| Feb 23, 2026 | 857.65 | 865.00 | 830.00 | 832.00 | 832.00 | -2.99% | 46,862 |
| Feb 20, 2026 | 868.00 | 868.00 | 851.65 | 857.65 | 857.65 | -0.93% | 12,526 |
| Feb 19, 2026 | 880.00 | 880.40 | 858.60 | 865.70 | 865.70 | -1.74% | 34,394 |
| 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 |