Aspinwall and Company Limited (NSE:ASPINWALL)
India · Delayed Price · Currency is INR 215.57
-0.47 (-0.22%)
At close: Feb 27, 2026
Aspinwall and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 216.04 | 217.49 | 214.00 | 215.57 | 215.57 | -0.22% | 2,154 |
| Feb 26, 2026 | 216.94 | 216.94 | 213.52 | 216.04 | 216.04 | -0.22% | 1,701 |
| Feb 25, 2026 | 216.99 | 218.00 | 212.00 | 216.51 | 216.51 | 1.28% | 6,929 |
| Feb 24, 2026 | 214.11 | 218.00 | 213.30 | 213.77 | 213.77 | -0.52% | 1,819 |
| Feb 23, 2026 | 213.39 | 218.30 | 213.39 | 214.88 | 214.88 | 0.70% | 862 |
| Feb 20, 2026 | 214.01 | 214.99 | 210.01 | 213.39 | 213.39 | 0.78% | 2,315 |
| Feb 19, 2026 | 218.00 | 222.01 | 208.77 | 211.74 | 211.74 | -2.00% | 8,855 |
| Feb 18, 2026 | 218.23 | 219.00 | 216.00 | 216.07 | 216.07 | -0.94% | 422 |
| Feb 17, 2026 | 221.99 | 221.99 | 215.40 | 218.11 | 218.11 | -0.68% | 939 |
| Feb 16, 2026 | 212.10 | 221.95 | 212.10 | 219.61 | 219.61 | 1.32% | 3,138 |
| Feb 13, 2026 | 226.00 | 226.00 | 214.23 | 216.74 | 216.74 | -4.91% | 8,058 |
| Feb 12, 2026 | 228.34 | 230.99 | 223.51 | 227.94 | 227.94 | 0.70% | 1,105 |
| Feb 11, 2026 | 228.10 | 231.49 | 224.26 | 226.35 | 226.35 | -1.08% | 2,274 |
| Feb 10, 2026 | 227.26 | 232.00 | 227.25 | 228.83 | 228.83 | 0.94% | 3,388 |
| Feb 9, 2026 | 230.00 | 239.00 | 223.01 | 226.70 | 226.70 | 6.60% | 12,927 |
| Feb 6, 2026 | 216.95 | 216.95 | 211.00 | 212.66 | 212.66 | -1.98% | 1,008 |
| Feb 5, 2026 | 216.85 | 218.05 | 215.85 | 216.95 | 216.95 | 0.54% | 754 |
| Feb 4, 2026 | 216.64 | 216.64 | 212.01 | 215.78 | 215.78 | -0.39% | 2,909 |
| Feb 3, 2026 | 213.00 | 221.89 | 212.25 | 216.63 | 216.63 | 2.91% | 2,572 |
| Feb 2, 2026 | 213.13 | 213.13 | 210.00 | 210.51 | 210.51 | -0.91% | 1,620 |
| Feb 1, 2026 | 213.54 | 218.99 | 210.50 | 212.44 | 212.44 | 0.59% | 2,193 |
| Jan 30, 2026 | 213.35 | 213.70 | 209.10 | 211.20 | 211.20 | 0.26% | 2,704 |
| Jan 29, 2026 | 213.00 | 218.45 | 209.30 | 210.65 | 210.65 | -2.68% | 6,962 |
| Jan 28, 2026 | 215.95 | 223.80 | 210.40 | 216.45 | 216.45 | 0.79% | 7,244 |
| Jan 27, 2026 | 238.00 | 238.00 | 208.00 | 214.75 | 214.75 | -2.16% | 12,596 |
| Jan 23, 2026 | 221.65 | 223.60 | 218.50 | 219.50 | 219.50 | -2.81% | 1,141 |
| Jan 22, 2026 | 219.50 | 228.00 | 219.50 | 225.85 | 225.85 | 2.87% | 3,942 |
| Jan 21, 2026 | 220.20 | 223.90 | 218.75 | 219.55 | 219.55 | -2.66% | 2,248 |
| Jan 20, 2026 | 220.45 | 228.60 | 219.95 | 225.55 | 225.55 | 1.69% | 8,902 |
| Jan 19, 2026 | 211.55 | 238.80 | 211.55 | 221.80 | 221.80 | 2.69% | 25,543 |
| Jan 16, 2026 | 221.95 | 224.95 | 209.10 | 216.00 | 216.00 | -2.68% | 14,959 |
| Jan 14, 2026 | 223.55 | 224.80 | 221.05 | 221.95 | 221.95 | -0.67% | 1,748 |
| Jan 13, 2026 | 224.80 | 229.40 | 221.00 | 223.45 | 223.45 | 1.92% | 2,586 |
| Jan 12, 2026 | 225.35 | 225.35 | 218.00 | 219.25 | 219.25 | -2.71% | 4,109 |
| Jan 9, 2026 | 227.10 | 233.75 | 224.10 | 225.35 | 225.35 | -2.13% | 3,737 |
| 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 |