Ascom Leasing & Investments Limited (NSE:ASCOM)
India · Delayed Price · Currency is INR 207.90
0.00 (0.00%)
Sep 17, 2026, 12:28 PM IST
NSE:ASCOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 207.80 | 207.90 | 207.80 | 207.90 | 207.90 | -1.30% | 3,000 |
| Aug 27, 2026 | 210.90 | 210.90 | 210.90 | 210.90 | 210.65 | -4.98% | 500 |
| Aug 19, 2026 | 221.95 | 221.95 | 221.95 | 221.95 | 221.68 | -4.99% | 2,000 |
| Aug 12, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.32 | -4.98% | 1,000 |
| Aug 10, 2026 | 245.85 | 245.85 | 245.85 | 245.85 | 245.55 | -4.99% | 1,500 |
| Jul 17, 2026 | 258.75 | 258.75 | 258.75 | 258.75 | 258.44 | -1.99% | 500 |
| Jul 15, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.68 | 1.79% | 500 |
| Jun 30, 2026 | 259.35 | 259.35 | 259.35 | 259.35 | 259.04 | -5.00% | 3,000 |
| Jun 29, 2026 | 273.00 | 273.00 | 270.00 | 273.00 | 272.67 | 1.49% | 6,500 |
| Jun 25, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 268.68 | 4.69% | 500 |
| Jun 24, 2026 | 244.95 | 257.15 | 244.95 | 256.95 | 256.64 | 4.90% | 1,500 |
| Jun 23, 2026 | 246.00 | 246.00 | 223.00 | 244.95 | 244.66 | 4.37% | 2,000 |
| Jun 9, 2026 | 247.00 | 247.00 | 234.70 | 234.70 | 234.42 | -4.98% | 2,000 |
| Jun 8, 2026 | 265.00 | 265.00 | 247.00 | 247.00 | 246.70 | -5.00% | 2,000 |
| Jun 5, 2026 | 236.40 | 260.90 | 236.40 | 260.00 | 259.69 | 4.50% | 2,500 |
| May 27, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.50 | - | 500 |
| May 26, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.50 | 4.76% | 500 |
| May 25, 2026 | 250.00 | 250.00 | 237.50 | 237.50 | 237.21 | -4.94% | 2,500 |
| May 22, 2026 | 249.85 | 249.85 | 249.85 | 249.85 | 249.55 | -5.00% | 1,500 |
| May 21, 2026 | 243.40 | 263.00 | 243.40 | 263.00 | 262.68 | 2.65% | 2,500 |
| May 19, 2026 | 252.00 | 274.00 | 252.00 | 256.20 | 255.89 | -3.28% | 5,000 |
| May 18, 2026 | 253.20 | 265.80 | 251.00 | 264.90 | 264.58 | 4.62% | 9,000 |
| May 15, 2026 | 258.90 | 258.90 | 234.50 | 253.20 | 252.90 | 2.66% | 14,000 |
| May 14, 2026 | 259.00 | 259.00 | 246.65 | 246.65 | 246.35 | -4.99% | 1,000 |
| May 11, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.29 | 3.96% | 500 |
| May 7, 2026 | 249.70 | 249.70 | 249.70 | 249.70 | 249.40 | -4.98% | 500 |
| May 4, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | 262.48 | 0.96% | 500 |
| Apr 30, 2026 | 260.40 | 273.40 | 260.30 | 260.30 | 259.99 | -5.00% | 8,500 |
| Apr 29, 2026 | 271.90 | 274.00 | 271.90 | 274.00 | 273.67 | 0.18% | 5,000 |
| Apr 27, 2026 | 265.55 | 273.50 | 265.55 | 273.50 | 273.17 | -2.15% | 2,500 |
| Apr 24, 2026 | 285.00 | 285.00 | 279.50 | 279.50 | 279.16 | 2.57% | 2,000 |
| Apr 17, 2026 | 266.00 | 272.50 | 252.50 | 272.50 | 272.17 | 2.83% | 2,500 |
| Apr 16, 2026 | 274.60 | 274.60 | 249.00 | 265.00 | 264.68 | 1.15% | 3,500 |
| Apr 15, 2026 | 266.50 | 266.50 | 252.10 | 262.00 | 261.68 | 2.95% | 3,500 |
| Apr 13, 2026 | 256.00 | 256.00 | 235.00 | 254.50 | 254.19 | 4.09% | 3,000 |
| Apr 10, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 244.21 | 1.75% | 500 |
| Apr 9, 2026 | 230.90 | 240.30 | 230.90 | 240.30 | 240.01 | 1.99% | 2,000 |
| Apr 8, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 235.32 | 1.99% | 500 |
| Apr 7, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 230.72 | 1.99% | 500 |
| Apr 6, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.23 | 1.98% | 1,000 |
| Apr 2, 2026 | 231.10 | 231.10 | 222.10 | 222.10 | 221.83 | -1.99% | 2,000 |
| Apr 1, 2026 | 217.80 | 226.60 | 217.80 | 226.60 | 226.33 | 1.98% | 8,000 |
| Mar 30, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 221.93 | -1.99% | 13,500 |
| Mar 27, 2026 | 226.70 | 226.70 | 226.70 | 226.70 | 226.43 | -1.99% | 1,500 |