ASL Industries Limited (NSE:ASLIND)
India · Delayed Price · Currency is INR 77.20
-4.05 (-4.98%)
At close: Mar 27, 2026
ASL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -4.97% | 162,000 |
| Mar 24, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -4.95% | 2,000 |
| Mar 13, 2026 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | -4.97% | 2,000 |
| Mar 12, 2026 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | -4.97% | 2,000 |
| Mar 11, 2026 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | -4.96% | 2,000 |
| Mar 10, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -4.99% | 2,000 |
| Mar 6, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -5.00% | 2,000 |
| Jan 1, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | -0.04% | 2,000 |
| Dec 31, 2025 | 111.70 | 116.15 | 111.70 | 116.15 | 116.15 | 1.93% | 4,000 |
| Dec 30, 2025 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | -1.98% | 2,000 |
| Dec 26, 2025 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -1.98% | 2,000 |
| Dec 24, 2025 | 116.30 | 118.60 | 116.30 | 118.60 | 118.60 | 1.98% | 10,000 |
| Dec 23, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 1.97% | 4,000 |
| Dec 22, 2025 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | 1.97% | 6,000 |
| Dec 18, 2025 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | 1.96% | 2,000 |
| Dec 17, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 2.00% | 2,000 |
| Dec 16, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | 1.99% | 4,000 |
| Dec 15, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | 1.98% | 8,000 |
| Dec 10, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 1.97% | 16,000 |
| Dec 8, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 1.96% | 2,000 |
| Dec 4, 2025 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | 2.00% | 16,000 |
| Dec 3, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1.99% | 2,000 |
| Nov 28, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 1.97% | 2,000 |
| Nov 27, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | 1.96% | 4,000 |
| Nov 26, 2025 | 88.35 | 91.95 | 88.35 | 91.95 | 91.95 | 2.00% | 4,000 |
| Nov 25, 2025 | 90.15 | 90.15 | 88.40 | 90.15 | 90.15 | 1.98% | 10,000 |
| Nov 24, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 1.96% | 2,000 |
| Nov 21, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 2.00% | 2,000 |
| Nov 19, 2025 | 81.70 | 85.00 | 81.70 | 85.00 | 85.00 | 1.98% | 48,000 |
| Nov 18, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -2.00% | 40,000 |
| Nov 11, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -1.96% | 10,000 |
| Nov 10, 2025 | 90.25 | 90.25 | 86.75 | 86.75 | 86.75 | -1.98% | 26,000 |
| Nov 7, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.96% | 2,000 |
| Nov 6, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 2.00% | 2,000 |
| Nov 3, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 1.98% | 2,000 |
| Oct 31, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 1.95% | 2,000 |
| Oct 29, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 1.99% | 4,000 |
| Oct 28, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 1.97% | 2,000 |
| Oct 27, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 1.94% | 2,000 |
| Oct 24, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.98% | 2,000 |
| Oct 23, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 1.54% | 4,000 |
| Oct 21, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 1.98% | 2,000 |
| Oct 17, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 1.95% | 2,000 |
| Oct 15, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 1.99% | 2,000 |
| Oct 13, 2025 | 70.25 | 70.30 | 70.25 | 70.30 | 70.30 | 1.96% | 4,000 |
| Oct 10, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 2.00% | 6,000 |
| Oct 9, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 1.96% | 4,000 |
| Oct 3, 2025 | 66.30 | 66.30 | 66.00 | 66.30 | 66.30 | 2.00% | 12,000 |
| Oct 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.96% | 2,000 |
| Sep 29, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 2.00% | 2,000 |