Ascom Leasing & Investments Limited (NSE:ASCOM)
India · Delayed Price · Currency is INR 249.70
-13.10 (-4.98%)
May 7, 2026, 3:22 PM IST
NSE:ASCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 0.96% | 500 |
| Apr 30, 2026 | 260.40 | 273.40 | 260.30 | 260.30 | 260.30 | -5.00% | 8,500 |
| Apr 29, 2026 | 271.90 | 274.00 | 271.90 | 274.00 | 274.00 | 0.18% | 5,000 |
| Apr 27, 2026 | 265.55 | 273.50 | 265.55 | 273.50 | 273.50 | -2.15% | 2,500 |
| Apr 24, 2026 | 285.00 | 285.00 | 279.50 | 279.50 | 279.50 | 2.57% | 2,000 |
| Apr 17, 2026 | 266.00 | 272.50 | 252.50 | 272.50 | 272.50 | 2.83% | 2,500 |
| Apr 16, 2026 | 274.60 | 274.60 | 249.00 | 265.00 | 265.00 | 1.15% | 3,500 |
| Apr 15, 2026 | 266.50 | 266.50 | 252.10 | 262.00 | 262.00 | 2.95% | 3,500 |
| Apr 13, 2026 | 256.00 | 256.00 | 235.00 | 254.50 | 254.50 | 4.09% | 3,000 |
| Apr 10, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 1.75% | 500 |
| Apr 9, 2026 | 230.90 | 240.30 | 230.90 | 240.30 | 240.30 | 1.99% | 2,000 |
| Apr 8, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | 1.99% | 500 |
| Apr 7, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 1.99% | 500 |
| Apr 6, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | 1.98% | 1,000 |
| Apr 2, 2026 | 231.10 | 231.10 | 222.10 | 222.10 | 222.10 | -1.99% | 2,000 |
| Apr 1, 2026 | 217.80 | 226.60 | 217.80 | 226.60 | 226.60 | 1.98% | 8,000 |
| Mar 30, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | -1.99% | 13,500 |
| Mar 27, 2026 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | -1.99% | 1,500 |
| Mar 16, 2026 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | -1.99% | 1,000 |
| Mar 13, 2026 | 236.00 | 237.00 | 236.00 | 236.00 | 236.00 | -1.67% | 3,000 |
| 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 |