Ascom Leasing & Investments Limited (NSE:ASCOM)
India · Delayed Price · Currency is INR 153.95
+2.95 (1.95%)
At close: Jan 23, 2026
NSE:ASCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.33% | 1,000 |
| Jan 21, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 1.01% | 500 |
| Jan 20, 2026 | 146.10 | 150.00 | 146.00 | 149.00 | 149.00 | 2.76% | 7,000 |
| Jan 19, 2026 | 144.50 | 145.00 | 144.50 | 145.00 | 145.00 | 0.62% | 3,000 |
| Jan 16, 2026 | 145.50 | 148.00 | 143.50 | 144.10 | 144.10 | 0.42% | 14,500 |
| Jan 14, 2026 | 142.50 | 143.50 | 142.50 | 143.50 | 143.50 | 1.41% | 2,000 |
| Jan 13, 2026 | 139.00 | 141.50 | 139.00 | 141.50 | 141.50 | 3.28% | 11,000 |
| Jan 9, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 2.24% | 1,500 |
| Jan 7, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.37% | 1,000 |
| Jan 6, 2026 | 132.00 | 134.80 | 132.00 | 134.50 | 134.50 | 3.46% | 6,500 |
| Jan 5, 2026 | 129.50 | 130.00 | 129.50 | 130.00 | 130.00 | 1.56% | 4,000 |
| Jan 2, 2026 | 126.70 | 128.00 | 126.70 | 128.00 | 128.00 | 1.19% | 2,500 |
| Jan 1, 2026 | 127.00 | 127.00 | 126.50 | 126.50 | 126.50 | - | 1,000 |
| Dec 31, 2025 | 126.00 | 126.50 | 126.00 | 126.50 | 126.50 | 1.93% | 1,500 |
| Dec 30, 2025 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | 0.08% | 500 |
| Dec 29, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.48% | 500 |
| Dec 26, 2025 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | - | 4,500 |
| Dec 24, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | 500 |
| Dec 23, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.23% | 2,000 |
| Dec 22, 2025 | 122.00 | 122.00 | 120.00 | 121.50 | 121.50 | 0.41% | 2,500 |
| Dec 19, 2025 | 122.10 | 122.10 | 121.00 | 121.00 | 121.00 | -0.82% | 4,000 |
| Dec 18, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2.52% | 3,000 |
| Dec 17, 2025 | 119.50 | 119.50 | 118.00 | 119.00 | 119.00 | 1.71% | 9,500 |
| Dec 16, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | 5,000 |
| Dec 15, 2025 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 2.22% | 9,000 |
| Dec 12, 2025 | 112.00 | 112.50 | 112.00 | 112.50 | 112.50 | 1.44% | 1,000 |
| Dec 11, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.09% | 4,000 |
| Dec 10, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.09% | 8,500 |
| Dec 9, 2025 | 111.00 | 111.00 | 110.90 | 110.90 | 110.90 | - | 13,500 |
| Dec 8, 2025 | 111.00 | 111.00 | 109.90 | 110.90 | 110.90 | 0.82% | 11,000 |
| Dec 5, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | 500 |
| Dec 4, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 1,000 |
| Dec 1, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 1,000 |
| Nov 27, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 2,000 |
| Nov 26, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 2,500 |
| Nov 17, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 1,000 |
| Nov 14, 2025 | 115.10 | 115.10 | 115.00 | 115.00 | 115.00 | -0.09% | 1,500 |
| Nov 13, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - | 500 |
| Nov 12, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - | 1,500 |
| Nov 11, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 0.09% | 500 |
| Nov 10, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | 2,500 |
| Nov 7, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 1,500 |
| Nov 4, 2025 | 112.15 | 116.00 | 112.15 | 116.00 | 116.00 | 0.87% | 3,000 |
| Oct 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 500 |
| Oct 21, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3.60% | 1,000 |
| Oct 17, 2025 | 110.05 | 111.00 | 110.05 | 111.00 | 111.00 | 4.67% | 1,000 |
| Oct 9, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 5.00% | 500 |
| Oct 8, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4.34% | 3,500 |
| Oct 7, 2025 | 97.00 | 97.00 | 96.00 | 96.80 | 96.80 | 4.09% | 10,500 |
| Oct 6, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 3.33% | 500 |