Associated Alcohols & Breweries Limited (NSE:ASALCBR)
India · Delayed Price · Currency is INR 796.25
-23.90 (-2.91%)
May 22, 2026, 3:29 PM IST
NSE:ASALCBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 821.00 | 821.00 | 795.00 | 801.45 | 801.45 | -2.28% | 14,646 |
| May 21, 2026 | 824.40 | 833.10 | 805.00 | 820.15 | 820.15 | 0.29% | 30,220 |
| May 20, 2026 | 804.00 | 820.00 | 793.05 | 817.80 | 817.80 | 1.83% | 24,441 |
| May 19, 2026 | 825.00 | 843.95 | 793.50 | 803.10 | 803.10 | -3.52% | 44,035 |
| May 18, 2026 | 840.00 | 853.70 | 812.05 | 832.40 | 832.40 | -1.17% | 28,501 |
| May 15, 2026 | 849.15 | 887.55 | 837.20 | 842.25 | 842.25 | -0.81% | 38,221 |
| May 14, 2026 | 851.65 | 866.95 | 842.20 | 849.15 | 849.15 | -0.90% | 13,811 |
| May 13, 2026 | 861.50 | 875.00 | 851.95 | 856.85 | 856.85 | -0.54% | 15,215 |
| May 12, 2026 | 888.00 | 898.40 | 855.20 | 861.50 | 861.50 | -3.54% | 16,144 |
| May 11, 2026 | 881.80 | 925.00 | 875.15 | 893.10 | 893.10 | -0.69% | 43,868 |
| May 8, 2026 | 916.00 | 926.90 | 895.00 | 899.30 | 899.30 | -1.48% | 24,782 |
| May 7, 2026 | 899.60 | 916.10 | 894.05 | 912.80 | 912.80 | 2.15% | 21,692 |
| May 6, 2026 | 878.00 | 898.00 | 878.00 | 893.60 | 893.60 | 1.74% | 10,962 |
| May 5, 2026 | 885.00 | 892.40 | 870.25 | 878.30 | 878.30 | -1.26% | 16,893 |
| May 4, 2026 | 887.95 | 903.00 | 884.30 | 889.55 | 889.55 | 0.03% | 14,395 |
| Apr 30, 2026 | 894.00 | 898.00 | 882.00 | 889.30 | 889.30 | -0.08% | 25,535 |
| Apr 29, 2026 | 885.00 | 903.95 | 884.00 | 890.05 | 890.05 | 0.60% | 18,344 |
| Apr 28, 2026 | 903.45 | 904.35 | 872.40 | 884.75 | 884.75 | -1.68% | 55,887 |
| Apr 27, 2026 | 881.10 | 909.35 | 881.10 | 899.85 | 899.85 | 1.04% | 19,564 |
| Apr 24, 2026 | 923.85 | 931.25 | 887.00 | 890.55 | 890.55 | -3.13% | 20,618 |
| Apr 23, 2026 | 929.00 | 956.90 | 915.05 | 919.30 | 919.30 | -0.35% | 41,037 |
| Apr 22, 2026 | 910.00 | 932.45 | 895.00 | 922.50 | 922.50 | 0.94% | 30,640 |
| Apr 21, 2026 | 891.85 | 930.30 | 890.00 | 913.95 | 913.95 | 3.31% | 45,624 |
| Apr 20, 2026 | 904.00 | 904.00 | 875.10 | 884.70 | 884.70 | -2.22% | 47,317 |
| Apr 17, 2026 | 909.90 | 923.95 | 897.00 | 904.75 | 904.75 | -0.30% | 44,380 |
| Apr 16, 2026 | 893.00 | 914.60 | 874.55 | 907.45 | 907.45 | 2.82% | 38,722 |
| Apr 15, 2026 | 862.55 | 903.00 | 862.55 | 882.55 | 882.55 | 2.93% | 47,954 |
| Apr 13, 2026 | 860.00 | 875.00 | 839.00 | 857.40 | 857.40 | -2.83% | 38,707 |
| Apr 10, 2026 | 828.00 | 910.00 | 820.05 | 882.35 | 882.35 | 8.36% | 198,203 |
| Apr 9, 2026 | 815.00 | 835.45 | 807.85 | 814.25 | 814.25 | 0.08% | 27,307 |
| Apr 8, 2026 | 800.10 | 816.90 | 794.00 | 813.60 | 813.60 | 3.86% | 55,178 |
| Apr 7, 2026 | 770.95 | 787.15 | 761.60 | 783.35 | 783.35 | 1.03% | 26,035 |
| Apr 6, 2026 | 728.10 | 784.00 | 716.50 | 775.40 | 775.40 | 7.03% | 73,085 |
| Apr 2, 2026 | 700.00 | 729.00 | 699.65 | 724.50 | 724.50 | 0.37% | 28,940 |
| Apr 1, 2026 | 697.00 | 728.95 | 679.35 | 721.80 | 721.80 | 8.38% | 47,172 |
| Mar 30, 2026 | 669.95 | 710.00 | 660.65 | 666.00 | 666.00 | -3.05% | 83,157 |
| Mar 27, 2026 | 726.00 | 726.95 | 683.00 | 686.95 | 686.95 | -5.38% | 97,007 |
| Mar 25, 2026 | 720.80 | 739.80 | 716.45 | 726.00 | 726.00 | 1.37% | 45,845 |
| Mar 24, 2026 | 723.10 | 732.55 | 712.00 | 716.20 | 716.20 | -0.24% | 55,581 |
| Mar 23, 2026 | 727.80 | 728.95 | 705.00 | 717.95 | 717.95 | -1.35% | 39,761 |
| Mar 20, 2026 | 739.00 | 749.00 | 726.55 | 727.80 | 727.80 | 0.76% | 35,671 |
| Mar 19, 2026 | 744.25 | 747.95 | 716.95 | 722.30 | 722.30 | -2.95% | 59,604 |
| 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 |