Ascom Leasing & Investments Limited (NSE:ASCOM)
India · Delayed Price · Currency is INR 236.00
-4.00 (-1.67%)
Mar 13, 2026, 2:14 PM IST
NSE:ASCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | -1.21% | 1,500 |
| Mar 11, 2026 | 242.95 | 242.95 | 242.95 | 242.95 | 242.95 | 1.99% | 1,500 |
| Mar 10, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | 1.99% | 500 |
| Mar 9, 2026 | 233.55 | 233.55 | 233.55 | 233.55 | 233.55 | 1.76% | 500 |
| Mar 6, 2026 | 234.05 | 234.05 | 229.50 | 229.50 | 229.50 | - | 1,000 |
| Mar 5, 2026 | 229.40 | 229.50 | 229.40 | 229.50 | 229.50 | 2.00% | 2,000 |
| Mar 4, 2026 | 206.50 | 225.00 | 206.50 | 225.00 | 225.00 | 3.52% | 16,500 |
| Mar 2, 2026 | 209.45 | 219.80 | 205.00 | 217.35 | 217.35 | 3.77% | 4,000 |
| Feb 27, 2026 | 200.00 | 209.45 | 200.00 | 209.45 | 209.45 | 4.99% | 2,500 |
| Feb 26, 2026 | 189.00 | 199.50 | 189.00 | 199.50 | 199.50 | 5.00% | 3,000 |
| Feb 25, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.53% | 500 |
| Feb 24, 2026 | 185.00 | 190.00 | 185.00 | 189.00 | 189.00 | 3.28% | 1,500 |
| Feb 18, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.08% | 500 |
| Feb 17, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3.04% | 1,000 |
| Feb 16, 2026 | 162.45 | 179.55 | 162.45 | 179.55 | 179.55 | 5.00% | 18,000 |
| Feb 13, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -5.00% | 5,000 |
| Feb 12, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 2.86% | 4,500 |
| Feb 11, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.94% | 500 |
| Feb 10, 2026 | 164.00 | 173.25 | 162.00 | 170.00 | 170.00 | 3.03% | 11,000 |
| Feb 9, 2026 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | - | 15,500 |
| Feb 6, 2026 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 3.77% | 3,000 |
| Feb 5, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.31% | 500 |
| Feb 4, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - | 2,000 |
| Feb 3, 2026 | 154.00 | 159.50 | 151.00 | 159.50 | 159.50 | 4.97% | 27,000 |
| Feb 2, 2026 | 150.00 | 151.95 | 150.00 | 151.95 | 151.95 | 1.30% | 1,000 |
| Jan 30, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 500 |
| Jan 29, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.99% | 500 |
| Jan 28, 2026 | 151.00 | 151.50 | 151.00 | 151.50 | 151.50 | 2.36% | 1,000 |
| Jan 27, 2026 | 150.50 | 150.50 | 148.00 | 148.00 | 148.00 | -3.86% | 2,500 |
| Jan 23, 2026 | 152.00 | 154.00 | 152.00 | 153.95 | 153.95 | 1.95% | 3,500 |
| 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 |