Aspinwall and Company Limited (NSE:ASPINWALL)
India · Delayed Price · Currency is INR 225.35
-4.90 (-2.13%)
Jan 9, 2026, 3:29 PM IST
Aspinwall and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 240.80 | 242.15 | 227.00 | 230.25 | 230.25 | -4.36% | 5,772 |
| Jan 7, 2026 | 226.10 | 244.00 | 226.10 | 240.75 | 240.75 | 5.55% | 18,114 |
| Jan 6, 2026 | 238.00 | 238.65 | 225.90 | 228.10 | 228.10 | -4.18% | 23,294 |
| Jan 5, 2026 | 242.00 | 248.95 | 233.95 | 238.05 | 238.05 | -1.24% | 17,930 |
| Jan 2, 2026 | 252.05 | 257.15 | 238.35 | 241.05 | 241.05 | -6.26% | 28,420 |
| Jan 1, 2026 | 294.80 | 299.80 | 251.15 | 257.15 | 257.15 | -1.51% | 261,050 |
| Dec 31, 2025 | 228.74 | 261.08 | 225.01 | 261.08 | 261.08 | 20.00% | 195,111 |
| Dec 30, 2025 | 227.93 | 234.00 | 209.30 | 217.57 | 217.57 | -4.55% | 15,112 |
| Dec 29, 2025 | 231.91 | 231.93 | 223.37 | 227.93 | 227.93 | -1.72% | 912 |
| Dec 26, 2025 | 227.50 | 235.00 | 227.50 | 231.91 | 231.91 | 0.45% | 1,199 |
| Dec 24, 2025 | 231.50 | 231.50 | 230.66 | 230.86 | 230.86 | -0.82% | 259 |
| Dec 23, 2025 | 230.01 | 237.49 | 230.00 | 232.78 | 232.78 | 0.77% | 447 |
| Dec 22, 2025 | 230.01 | 236.00 | 229.30 | 231.00 | 231.00 | 1.73% | 1,543 |
| Dec 19, 2025 | 228.79 | 234.75 | 218.66 | 227.08 | 227.08 | 3.85% | 10,733 |
| Dec 18, 2025 | 230.21 | 230.21 | 214.00 | 218.66 | 218.66 | -4.93% | 15,239 |
| Dec 17, 2025 | 232.65 | 235.00 | 229.95 | 230.01 | 230.01 | -2.12% | 1,654 |
| Dec 16, 2025 | 230.00 | 235.00 | 230.00 | 235.00 | 235.00 | 1.45% | 15 |
| Dec 15, 2025 | 230.32 | 237.86 | 230.32 | 231.63 | 231.63 | -2.18% | 281 |
| Dec 12, 2025 | 229.89 | 242.40 | 229.89 | 236.80 | 236.80 | 4.56% | 3,865 |
| Dec 11, 2025 | 231.50 | 232.80 | 224.31 | 226.48 | 226.48 | -2.02% | 3,417 |
| Dec 10, 2025 | 234.56 | 234.57 | 226.00 | 231.14 | 231.14 | 0.94% | 734 |
| Dec 9, 2025 | 225.01 | 231.01 | 218.00 | 228.98 | 228.98 | 0.55% | 1,286 |
| Dec 8, 2025 | 230.20 | 233.98 | 226.35 | 227.72 | 227.72 | -1.42% | 1,027 |
| Dec 5, 2025 | 230.50 | 232.79 | 229.05 | 231.00 | 231.00 | 0.92% | 3,458 |
| Dec 4, 2025 | 239.50 | 242.00 | 226.35 | 228.89 | 228.89 | -5.46% | 11,313 |
| Dec 3, 2025 | 247.50 | 247.50 | 240.00 | 242.10 | 242.10 | -2.37% | 2,336 |
| Dec 2, 2025 | 249.00 | 249.00 | 247.90 | 247.98 | 247.98 | -0.62% | 804 |
| Dec 1, 2025 | 243.38 | 250.45 | 243.38 | 249.52 | 249.52 | 2.01% | 738 |
| Nov 28, 2025 | 249.45 | 249.95 | 244.05 | 244.60 | 244.60 | 0.60% | 4,713 |
| Nov 27, 2025 | 245.30 | 252.95 | 240.45 | 243.15 | 243.15 | -1.06% | 6,702 |
| Nov 26, 2025 | 246.70 | 259.95 | 245.20 | 245.75 | 245.75 | -0.36% | 6,074 |
| Nov 25, 2025 | 251.45 | 253.00 | 244.20 | 246.65 | 246.65 | -1.91% | 2,699 |
| Nov 24, 2025 | 262.90 | 262.90 | 251.40 | 251.45 | 251.45 | -1.33% | 1,610 |
| Nov 21, 2025 | 259.00 | 259.00 | 251.05 | 254.85 | 254.85 | -1.66% | 401 |
| Nov 20, 2025 | 260.25 | 260.75 | 256.40 | 259.15 | 259.15 | 2.69% | 2,636 |
| Nov 19, 2025 | 263.00 | 263.05 | 247.45 | 252.35 | 252.35 | -4.61% | 4,757 |
| Nov 18, 2025 | 268.70 | 271.95 | 263.10 | 264.55 | 264.55 | -1.54% | 1,287 |
| Nov 17, 2025 | 251.50 | 284.00 | 251.50 | 268.70 | 268.70 | 6.58% | 26,160 |
| Nov 14, 2025 | 250.00 | 254.50 | 250.00 | 252.10 | 252.10 | -0.14% | 1,173 |
| Nov 13, 2025 | 256.35 | 259.75 | 251.50 | 252.45 | 252.45 | -1.25% | 713 |
| Nov 12, 2025 | 251.80 | 256.75 | 251.60 | 255.65 | 255.65 | 1.53% | 459 |
| Nov 11, 2025 | 253.20 | 255.00 | 251.50 | 251.80 | 251.80 | -0.55% | 447 |
| Nov 10, 2025 | 258.00 | 260.00 | 250.80 | 253.20 | 253.20 | -0.71% | 579 |
| Nov 7, 2025 | 256.50 | 258.90 | 250.20 | 255.00 | 255.00 | -0.57% | 2,599 |
| Nov 6, 2025 | 262.55 | 266.95 | 254.00 | 256.45 | 256.45 | -2.32% | 1,276 |
| Nov 4, 2025 | 271.50 | 271.50 | 260.25 | 262.55 | 262.55 | -3.30% | 2,454 |
| Nov 3, 2025 | 263.45 | 272.85 | 258.00 | 271.50 | 271.50 | 3.43% | 2,473 |
| Oct 30, 2025 | 260.00 | 266.60 | 259.30 | 262.50 | 262.50 | -0.04% | 2,348 |
| Oct 29, 2025 | 260.00 | 263.90 | 260.00 | 262.60 | 262.60 | 1.04% | 522 |
| Oct 28, 2025 | 258.05 | 263.00 | 258.05 | 259.90 | 259.90 | -0.42% | 1,388 |