Associated Alcohols & Breweries Limited (NSE:ASALCBR)
India · Delayed Price · Currency is INR 588.65
+20.00 (3.52%)
Nov 11, 2026, 2:45 PM IST
NSE:ASALCBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 569.00 | 594.00 | 569.00 | 588.65 | 588.65 | 3.52% | 36,326 |
| Nov 9, 2026 | 578.80 | 579.05 | 559.00 | 568.65 | 568.65 | -1.92% | 24,454 |
| Nov 8, 2026 | 574.80 | 588.95 | 560.15 | 579.80 | 579.80 | 3.70% | 7,122 |
| Nov 6, 2026 | 579.30 | 579.30 | 552.45 | 559.10 | 559.10 | -3.49% | 19,731 |
| Nov 5, 2026 | 576.25 | 597.60 | 576.00 | 579.30 | 579.30 | 1.36% | 32,559 |
| Nov 4, 2026 | 565.80 | 574.95 | 559.00 | 571.50 | 571.50 | 1.63% | 13,834 |
| Nov 3, 2026 | 562.90 | 570.95 | 558.00 | 562.35 | 562.35 | 1.01% | 13,583 |
| Nov 2, 2026 | 537.00 | 564.60 | 537.00 | 556.75 | 556.75 | 3.57% | 34,437 |
| Oct 30, 2026 | 544.55 | 546.30 | 532.00 | 537.55 | 537.55 | -1.61% | 18,023 |
| Oct 29, 2026 | 542.50 | 550.10 | 534.60 | 546.35 | 546.35 | 1.32% | 17,849 |
| Oct 28, 2026 | 545.75 | 546.65 | 536.10 | 539.25 | 539.25 | -0.54% | 16,443 |
| Oct 27, 2026 | 543.45 | 547.20 | 538.30 | 542.20 | 542.20 | 0.73% | 15,276 |
| Oct 26, 2026 | 538.40 | 542.80 | 527.75 | 538.25 | 538.25 | -0.03% | 16,842 |
| Oct 23, 2026 | 563.25 | 563.25 | 524.00 | 538.40 | 538.40 | -4.20% | 86,639 |
| Oct 22, 2026 | 557.20 | 579.40 | 544.05 | 562.00 | 562.00 | 0.86% | 41,433 |
| Oct 21, 2026 | 581.00 | 581.05 | 552.00 | 557.20 | 557.20 | -4.17% | 43,197 |
| Oct 19, 2026 | 593.95 | 595.05 | 578.70 | 581.45 | 581.45 | -2.10% | 24,078 |
| Oct 16, 2026 | 588.65 | 597.00 | 580.15 | 593.95 | 593.95 | 0.90% | 27,869 |
| Oct 15, 2026 | 590.00 | 598.10 | 584.15 | 588.65 | 588.65 | 0.03% | 23,826 |
| Oct 14, 2026 | 573.00 | 591.70 | 573.00 | 588.50 | 588.50 | 1.61% | 29,188 |
| Oct 13, 2026 | 590.60 | 590.60 | 573.00 | 579.15 | 579.15 | -1.22% | 29,833 |
| Oct 12, 2026 | 569.50 | 594.00 | 569.50 | 586.30 | 586.30 | 2.81% | 36,540 |
| Oct 9, 2026 | 573.00 | 587.45 | 568.00 | 570.30 | 570.30 | -0.51% | 58,160 |
| Oct 8, 2026 | 587.05 | 590.70 | 567.00 | 573.20 | 573.20 | -2.86% | 57,765 |
| Oct 7, 2026 | 595.00 | 600.00 | 586.00 | 590.10 | 590.10 | -1.44% | 22,603 |
| Oct 6, 2026 | 591.00 | 604.85 | 589.85 | 598.70 | 598.70 | 0.51% | 54,706 |
| Oct 5, 2026 | 611.10 | 622.10 | 590.00 | 595.65 | 595.65 | -2.53% | 51,910 |
| Oct 1, 2026 | 615.45 | 620.00 | 596.05 | 611.10 | 611.10 | -0.71% | 48,945 |
| Sep 30, 2026 | 634.60 | 636.45 | 615.10 | 615.45 | 615.45 | -3.02% | 44,141 |
| Sep 29, 2026 | 646.00 | 646.95 | 628.25 | 634.60 | 634.60 | -1.08% | 42,132 |
| Sep 28, 2026 | 644.95 | 667.00 | 638.00 | 641.55 | 641.55 | -0.53% | 42,494 |
| Sep 25, 2026 | 652.00 | 655.35 | 637.15 | 644.95 | 644.95 | -0.93% | 81,437 |
| Sep 24, 2026 | 657.90 | 664.40 | 647.10 | 651.00 | 651.00 | -1.05% | 20,912 |
| Sep 23, 2026 | 651.80 | 662.85 | 650.00 | 657.90 | 657.90 | 0.94% | 26,870 |
| Sep 22, 2026 | 656.00 | 662.05 | 649.20 | 651.80 | 651.80 | -0.02% | 21,155 |
| Sep 21, 2026 | 663.70 | 669.00 | 649.50 | 651.90 | 651.90 | -1.16% | 19,717 |
| Sep 18, 2026 | 658.05 | 666.00 | 649.05 | 659.55 | 659.55 | 0.40% | 20,148 |
| Sep 17, 2026 | 650.00 | 664.45 | 649.00 | 656.95 | 656.95 | 1.14% | 12,411 |
| Sep 16, 2026 | 662.00 | 673.45 | 644.55 | 649.55 | 649.55 | -1.87% | 40,568 |
| Sep 15, 2026 | 676.70 | 690.15 | 660.30 | 661.90 | 661.90 | -2.19% | 38,899 |
| Sep 11, 2026 | 694.00 | 694.00 | 675.00 | 676.70 | 676.70 | -3.09% | 47,216 |
| Sep 10, 2026 | 691.10 | 703.35 | 666.00 | 698.25 | 698.25 | 1.68% | 75,970 |
| Sep 9, 2026 | 698.50 | 698.50 | 680.05 | 686.70 | 686.70 | -1.07% | 26,427 |
| Sep 8, 2026 | 708.00 | 710.20 | 689.95 | 696.15 | 694.15 | -1.65% | 38,235 |
| Sep 7, 2026 | 705.85 | 712.00 | 701.40 | 707.80 | 705.77 | 0.21% | 16,434 |
| Sep 4, 2026 | 696.05 | 710.00 | 696.05 | 706.35 | 704.32 | 1.48% | 14,302 |
| Sep 3, 2026 | 708.30 | 712.00 | 690.00 | 696.05 | 694.05 | -1.10% | 22,698 |
| Sep 2, 2026 | 694.70 | 705.00 | 690.45 | 703.80 | 701.78 | 1.46% | 14,509 |
| Sep 1, 2026 | 701.00 | 706.95 | 690.00 | 693.70 | 691.71 | -1.01% | 17,898 |
| Aug 31, 2026 | 714.15 | 716.25 | 695.25 | 700.80 | 698.79 | -1.92% | 31,262 |