Ascom Leasing & Investments Limited (NSE:ASCOM)
India · Delayed Price · Currency is INR 248.80
0.00 (0.00%)
May 27, 2026, 10:05 AM IST
NSE:ASCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | - | 500 |
| May 26, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | 4.76% | 500 |
| May 25, 2026 | 250.00 | 250.00 | 237.50 | 237.50 | 237.50 | -4.94% | 2,500 |
| May 22, 2026 | 249.85 | 249.85 | 249.85 | 249.85 | 249.85 | -5.00% | 1,500 |
| May 21, 2026 | 243.40 | 263.00 | 243.40 | 263.00 | 263.00 | 2.65% | 2,500 |
| May 19, 2026 | 252.00 | 274.00 | 252.00 | 256.20 | 256.20 | -3.28% | 5,000 |
| May 18, 2026 | 253.20 | 265.80 | 251.00 | 264.90 | 264.90 | 4.62% | 9,000 |
| May 15, 2026 | 258.90 | 258.90 | 234.50 | 253.20 | 253.20 | 2.66% | 14,000 |
| May 14, 2026 | 259.00 | 259.00 | 246.65 | 246.65 | 246.65 | -4.99% | 1,000 |
| May 11, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | 3.96% | 500 |
| May 7, 2026 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | -4.98% | 500 |
| 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 |