Associated Alcohols & Breweries Limited (NSE:ASALCBR)
India · Delayed Price · Currency is INR 696.15
-11.65 (-1.65%)
Sep 8, 2026, 3:29 PM IST
NSE:ASALCBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 705.85 | 712.00 | 701.40 | 707.80 | 707.80 | 0.21% | 16,434 |
| Sep 4, 2026 | 696.05 | 710.00 | 696.05 | 706.35 | 706.35 | 1.48% | 14,302 |
| Sep 3, 2026 | 708.30 | 712.00 | 690.00 | 696.05 | 696.05 | -1.10% | 22,698 |
| Sep 2, 2026 | 694.70 | 705.00 | 690.45 | 703.80 | 703.80 | 1.46% | 14,509 |
| Sep 1, 2026 | 701.00 | 706.95 | 690.00 | 693.70 | 693.70 | -1.01% | 17,898 |
| Aug 31, 2026 | 714.15 | 716.25 | 695.25 | 700.80 | 700.80 | -1.92% | 31,262 |
| Aug 28, 2026 | 719.60 | 721.40 | 710.00 | 714.50 | 714.50 | -0.27% | 12,716 |
| Aug 27, 2026 | 732.25 | 732.45 | 711.85 | 716.40 | 716.40 | -1.59% | 13,921 |
| Aug 26, 2026 | 722.55 | 735.00 | 718.05 | 727.95 | 727.95 | 0.75% | 23,310 |
| Aug 25, 2026 | 725.35 | 731.50 | 720.00 | 722.55 | 722.55 | -0.39% | 14,075 |
| Aug 24, 2026 | 726.45 | 733.80 | 722.05 | 725.35 | 725.35 | -0.15% | 14,889 |
| Aug 21, 2026 | 723.40 | 729.50 | 720.10 | 726.45 | 726.45 | 0.50% | 12,344 |
| Aug 20, 2026 | 723.10 | 729.35 | 716.55 | 722.80 | 722.80 | 0.65% | 15,658 |
| Aug 19, 2026 | 721.90 | 732.90 | 710.00 | 718.15 | 718.15 | -0.52% | 31,384 |
| Aug 18, 2026 | 731.50 | 731.50 | 719.00 | 721.90 | 721.90 | -1.55% | 24,739 |
| Aug 17, 2026 | 714.05 | 752.70 | 698.05 | 733.25 | 733.25 | 2.70% | 88,609 |
| Aug 14, 2026 | 726.00 | 734.75 | 711.00 | 713.95 | 713.95 | -1.69% | 27,325 |
| Aug 13, 2026 | 728.00 | 753.70 | 719.65 | 726.20 | 726.20 | 0.41% | 39,120 |
| Aug 12, 2026 | 730.25 | 730.50 | 719.05 | 723.20 | 723.20 | -0.97% | 39,226 |
| Aug 11, 2026 | 739.80 | 739.80 | 727.65 | 730.25 | 730.25 | -0.65% | 17,679 |
| Aug 10, 2026 | 736.00 | 741.65 | 729.10 | 735.00 | 735.00 | 0.29% | 33,455 |
| Aug 7, 2026 | 767.25 | 774.10 | 723.00 | 732.90 | 732.90 | -4.48% | 96,211 |
| Aug 6, 2026 | 765.00 | 780.60 | 764.75 | 767.25 | 767.25 | 0.39% | 18,234 |
| Aug 5, 2026 | 769.90 | 778.40 | 757.90 | 764.25 | 764.25 | -0.59% | 20,952 |
| Aug 4, 2026 | 785.55 | 786.40 | 765.00 | 768.80 | 768.80 | -1.16% | 24,051 |
| Aug 3, 2026 | 765.00 | 793.15 | 765.00 | 777.85 | 777.85 | 1.91% | 25,180 |
| Jul 31, 2026 | 770.80 | 770.80 | 755.15 | 763.25 | 763.25 | -1.78% | 29,193 |
| Jul 30, 2026 | 765.10 | 794.00 | 763.05 | 777.05 | 777.05 | 1.56% | 38,402 |
| Jul 29, 2026 | 765.00 | 772.50 | 756.25 | 765.10 | 765.10 | 0.98% | 22,864 |
| Jul 28, 2026 | 782.30 | 799.35 | 754.30 | 757.70 | 757.70 | -4.29% | 90,089 |
| Jul 27, 2026 | 800.00 | 804.95 | 762.30 | 791.70 | 791.70 | -3.62% | 77,400 |
| Jul 24, 2026 | 802.40 | 830.20 | 793.05 | 821.45 | 821.45 | 2.12% | 49,142 |
| Jul 23, 2026 | 775.00 | 813.95 | 775.00 | 804.40 | 804.40 | 2.56% | 32,745 |
| Jul 22, 2026 | 800.00 | 800.00 | 780.00 | 784.30 | 784.30 | -1.56% | 26,446 |
| Jul 21, 2026 | 817.15 | 829.00 | 788.30 | 796.70 | 796.70 | -2.50% | 49,432 |
| Jul 20, 2026 | 817.80 | 823.10 | 811.05 | 817.15 | 817.15 | 0.17% | 14,199 |
| Jul 17, 2026 | 815.00 | 829.45 | 808.00 | 815.80 | 815.80 | 0.23% | 21,232 |
| Jul 16, 2026 | 821.40 | 830.20 | 808.60 | 813.95 | 813.95 | -1.35% | 16,177 |
| Jul 15, 2026 | 817.95 | 839.85 | 810.10 | 825.05 | 825.05 | 2.48% | 26,737 |
| Jul 14, 2026 | 815.00 | 830.00 | 801.00 | 805.10 | 805.10 | -2.91% | 31,934 |
| Jul 13, 2026 | 827.90 | 838.00 | 819.45 | 829.25 | 829.25 | 0.16% | 26,559 |
| Jul 10, 2026 | 824.10 | 840.65 | 816.30 | 827.90 | 827.90 | 1.02% | 30,985 |
| Jul 9, 2026 | 819.50 | 845.90 | 816.50 | 819.55 | 819.55 | 0.01% | 34,628 |
| Jul 8, 2026 | 853.60 | 870.80 | 809.75 | 819.50 | 819.50 | -4.95% | 94,632 |
| Jul 7, 2026 | 874.45 | 883.95 | 858.15 | 862.20 | 862.20 | -1.40% | 21,701 |
| Jul 6, 2026 | 875.55 | 882.85 | 859.20 | 874.45 | 874.45 | -0.13% | 15,379 |
| Jul 3, 2026 | 875.55 | 893.65 | 864.25 | 875.55 | 875.55 | - | 14,672 |
| Jul 2, 2026 | 871.05 | 880.00 | 852.10 | 875.55 | 875.55 | 0.51% | 10,860 |
| Jul 1, 2026 | 876.70 | 890.00 | 870.00 | 871.10 | 871.10 | -0.64% | 24,515 |
| Jun 30, 2026 | 858.05 | 880.00 | 848.00 | 876.70 | 876.70 | 2.25% | 27,301 |