Skip to main content
logo
Aspinwall and Company Limited (NSE:ASPINWALL)
India flag India · Delayed Price · Currency is INR
247.49
+0.94 (0.38%)
Aug 21, 2026, 3:28 PM IST

Aspinwall and Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026251.70252.00245.40247.49247.490.38%3,677
Aug 20, 2026235.00252.00235.00246.55246.554.73%3,430
Aug 19, 2026236.01236.15234.95235.41235.410.20%191
Aug 18, 2026236.24239.00232.22234.93234.93-0.55%734
Aug 17, 2026235.00241.89235.00236.24236.240.10%1,167
Aug 14, 2026239.00242.00236.00236.00236.00-0.76%346
Aug 13, 2026240.00243.80234.30237.81237.810.34%768
Aug 12, 2026246.00246.00236.15237.00237.00-1.75%1,231
Aug 11, 2026230.13243.99226.38241.21241.214.81%10,584
Aug 10, 2026244.00244.00228.00230.13230.13-3.88%2,554
Aug 7, 2026242.03249.63235.00239.41239.41-1.08%3,232
Aug 6, 2026249.04249.04233.71242.03242.03-2.81%1,494
Aug 5, 2026242.00250.00241.99249.04249.042.84%1,689
Aug 4, 2026242.96243.00237.10242.16242.162.53%622
Aug 3, 2026234.10243.00234.10236.19236.191.12%1,733
Jul 31, 2026240.00245.75226.70233.57233.57-2.63%4,337
Jul 30, 2026240.00247.48236.20239.87239.87-2.12%1,249
Jul 29, 2026243.13252.00237.40245.07245.070.80%1,732
Jul 28, 2026247.00247.00240.00243.13243.13-1.53%851
Jul 27, 2026250.40250.40243.32246.90246.90-1.40%1,339
Jul 24, 2026249.00252.98247.00250.40250.400.55%463
Jul 23, 2026251.26255.00245.00249.03249.03-0.89%3,528
Jul 22, 2026250.00262.94247.37251.26251.26-0.24%1,319
Jul 21, 2026252.01253.99246.80251.86251.860.14%364
Jul 20, 2026250.35257.10250.35251.50251.500.96%835
Jul 17, 2026255.60259.00248.20249.11249.11-2.99%4,227
Jul 16, 2026264.25264.90251.00256.80256.80-1.55%12,957
Jul 15, 2026262.00272.00257.80267.35260.853.97%17,725
Jul 14, 2026255.00261.00250.05257.14250.892.41%4,883
Jul 13, 2026251.00255.00240.54251.10245.002.23%6,541
Jul 10, 2026243.10250.00243.00245.63239.661.04%6,026
Jul 9, 2026248.15248.15240.20243.10237.19-2.92%2,704
Jul 8, 2026252.90253.95242.00250.42244.330.08%1,966
Jul 7, 2026246.43255.00246.43250.21244.131.53%3,436
Jul 6, 2026250.24250.24246.20246.43240.44-1.03%196
Jul 3, 2026254.30258.00249.00249.00242.95-1.57%809
Jul 2, 2026249.60258.01249.00252.96246.81-0.90%1,704
Jul 1, 2026249.00256.80247.00255.25249.043.30%2,941
Jun 30, 2026255.90255.90244.10247.10241.09-1.78%893
Jun 29, 2026243.00252.00233.35251.57245.453.42%8,231
Jun 25, 2026248.70248.70243.00243.26237.35-1.19%804
Jun 24, 2026248.00250.00242.50246.19240.20-2.39%2,345
Jun 23, 2026248.00255.00242.35252.22246.09-0.11%7,139
Jun 22, 2026242.20259.00242.20252.50246.362.09%1,538
Jun 19, 2026250.14251.30246.75247.34241.33-1.61%1,076
Jun 18, 2026253.99253.99248.00251.39245.28-1.02%1,050
Jun 17, 2026252.75257.75251.99253.99247.810.49%2,554
Jun 16, 2026269.70269.70252.20252.75246.60-2.52%2,499
Jun 15, 2026241.30266.60241.25259.29252.997.68%47,060
Jun 12, 2026233.70247.90233.70240.79234.940.27%1,117