Aspinwall and Company Limited (NSE:ASPINWALL)
India · Delayed Price · Currency is INR 240.10
-1.75 (-0.72%)
Oct 1, 2026, 3:28 PM IST
Aspinwall and Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 237.25 | 247.50 | 234.60 | 240.10 | 240.10 | -0.72% | 23,169 |
| Sep 30, 2026 | 242.50 | 250.15 | 240.00 | 241.85 | 241.85 | -0.27% | 2,012 |
| Sep 29, 2026 | 248.85 | 251.70 | 242.25 | 242.50 | 242.50 | -2.08% | 554 |
| Sep 28, 2026 | 252.35 | 255.40 | 243.35 | 247.65 | 247.65 | -2.40% | 1,889 |
| Sep 25, 2026 | 259.70 | 259.90 | 252.20 | 253.75 | 253.75 | -2.01% | 1,747 |
| Sep 24, 2026 | 257.00 | 260.05 | 252.15 | 258.95 | 258.95 | 1.33% | 6,938 |
| Sep 23, 2026 | 253.30 | 262.00 | 248.75 | 255.55 | 255.55 | 1.27% | 2,515 |
| Sep 22, 2026 | 250.05 | 253.70 | 248.20 | 252.35 | 252.35 | 1.28% | 3,259 |
| Sep 21, 2026 | 252.00 | 252.00 | 247.20 | 249.15 | 249.15 | -0.95% | 329 |
| Sep 18, 2026 | 253.50 | 255.00 | 250.10 | 251.55 | 251.55 | -1.35% | 636 |
| Sep 17, 2026 | 251.60 | 255.00 | 251.60 | 255.00 | 255.00 | 1.88% | 25 |
| Sep 16, 2026 | 252.05 | 259.90 | 241.55 | 250.30 | 250.30 | -0.22% | 2,282 |
| Sep 15, 2026 | 266.30 | 268.00 | 250.30 | 250.85 | 250.85 | -3.70% | 2,956 |
| Sep 11, 2026 | 250.15 | 265.90 | 239.20 | 260.50 | 260.50 | 4.14% | 4,219 |
| Sep 10, 2026 | 251.25 | 251.25 | 240.20 | 250.15 | 250.15 | -0.44% | 1,162 |
| Sep 9, 2026 | 254.15 | 254.20 | 249.00 | 251.25 | 251.25 | -1.14% | 803 |
| Sep 8, 2026 | 255.05 | 256.95 | 253.80 | 254.15 | 254.15 | -2.49% | 416 |
| Sep 7, 2026 | 260.50 | 264.00 | 254.20 | 260.65 | 260.65 | 0.54% | 2,192 |
| Sep 4, 2026 | 257.65 | 265.00 | 257.55 | 259.25 | 259.25 | 0.66% | 2,331 |
| Sep 3, 2026 | 258.00 | 264.00 | 252.00 | 257.55 | 257.55 | -0.89% | 4,005 |
| Sep 2, 2026 | 260.05 | 264.95 | 256.30 | 259.85 | 259.85 | -0.08% | 1,099 |
| Sep 1, 2026 | 263.00 | 266.50 | 257.40 | 260.05 | 260.05 | -1.33% | 1,722 |
| Aug 31, 2026 | 262.52 | 266.00 | 261.00 | 263.56 | 263.56 | 0.40% | 1,677 |
| Aug 28, 2026 | 260.21 | 268.00 | 260.10 | 262.52 | 262.52 | 0.48% | 1,933 |
| Aug 27, 2026 | 259.92 | 269.06 | 258.00 | 261.26 | 261.26 | 0.81% | 3,080 |
| Aug 26, 2026 | 264.00 | 268.80 | 257.00 | 259.15 | 259.15 | -0.56% | 960 |
| Aug 25, 2026 | 260.00 | 265.90 | 259.90 | 260.61 | 260.61 | 0.33% | 4,020 |
| Aug 24, 2026 | 248.72 | 261.59 | 245.00 | 259.74 | 259.74 | 4.95% | 11,244 |
| Aug 21, 2026 | 251.70 | 252.00 | 245.40 | 247.49 | 247.49 | 0.38% | 3,677 |
| Aug 20, 2026 | 235.00 | 252.00 | 235.00 | 246.55 | 246.55 | 4.73% | 3,430 |
| Aug 19, 2026 | 236.01 | 236.15 | 234.95 | 235.41 | 235.41 | 0.20% | 191 |
| Aug 18, 2026 | 236.24 | 239.00 | 232.22 | 234.93 | 234.93 | -0.55% | 734 |
| Aug 17, 2026 | 235.00 | 241.89 | 235.00 | 236.24 | 236.24 | 0.10% | 1,167 |
| Aug 14, 2026 | 239.00 | 242.00 | 236.00 | 236.00 | 236.00 | -0.76% | 346 |
| Aug 13, 2026 | 240.00 | 243.80 | 234.30 | 237.81 | 237.81 | 0.34% | 768 |
| Aug 12, 2026 | 246.00 | 246.00 | 236.15 | 237.00 | 237.00 | -1.75% | 1,231 |
| Aug 11, 2026 | 230.13 | 243.99 | 226.38 | 241.21 | 241.21 | 4.81% | 10,584 |
| Aug 10, 2026 | 244.00 | 244.00 | 228.00 | 230.13 | 230.13 | -3.88% | 2,554 |
| Aug 7, 2026 | 242.03 | 249.63 | 235.00 | 239.41 | 239.41 | -1.08% | 3,232 |
| Aug 6, 2026 | 249.04 | 249.04 | 233.71 | 242.03 | 242.03 | -2.81% | 1,494 |
| Aug 5, 2026 | 242.00 | 250.00 | 241.99 | 249.04 | 249.04 | 2.84% | 1,689 |
| Aug 4, 2026 | 242.96 | 243.00 | 237.10 | 242.16 | 242.16 | 2.53% | 622 |
| Aug 3, 2026 | 234.10 | 243.00 | 234.10 | 236.19 | 236.19 | 1.12% | 1,733 |
| Jul 31, 2026 | 240.00 | 245.75 | 226.70 | 233.57 | 233.57 | -2.63% | 4,337 |
| Jul 30, 2026 | 240.00 | 247.48 | 236.20 | 239.87 | 239.87 | -2.12% | 1,249 |
| Jul 29, 2026 | 243.13 | 252.00 | 237.40 | 245.07 | 245.07 | 0.80% | 1,732 |
| Jul 28, 2026 | 247.00 | 247.00 | 240.00 | 243.13 | 243.13 | -1.53% | 851 |
| Jul 27, 2026 | 250.40 | 250.40 | 243.32 | 246.90 | 246.90 | -1.40% | 1,339 |
| Jul 24, 2026 | 249.00 | 252.98 | 247.00 | 250.40 | 250.40 | 0.55% | 463 |
| Jul 23, 2026 | 251.26 | 255.00 | 245.00 | 249.03 | 249.03 | -0.89% | 3,528 |