Aspinwall and Company Limited (NSE:ASPINWALL)
India · Delayed Price · Currency is INR 226.28
-0.26 (-0.11%)
Oct 23, 2026, 2:38 PM IST
Aspinwall and Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 227.00 | 228.57 | 220.44 | 226.28 | 226.28 | -0.11% | 977 |
| Oct 22, 2026 | 233.00 | 233.01 | 225.10 | 226.54 | 226.54 | -2.63% | 1,456 |
| Oct 21, 2026 | 246.68 | 246.68 | 230.22 | 232.65 | 232.65 | -5.22% | 709 |
| Oct 19, 2026 | 235.30 | 247.45 | 235.30 | 245.46 | 245.46 | 2.28% | 491 |
| Oct 16, 2026 | 235.01 | 240.05 | 235.00 | 240.00 | 240.00 | 2.02% | 5,610 |
| Oct 15, 2026 | 238.00 | 238.00 | 233.51 | 235.25 | 235.25 | -1.11% | 7,094 |
| Oct 14, 2026 | 236.80 | 238.00 | 234.99 | 237.90 | 237.90 | 0.80% | 1,409 |
| Oct 13, 2026 | 235.00 | 238.48 | 235.00 | 236.01 | 236.01 | 0.85% | 133 |
| Oct 12, 2026 | 231.11 | 239.00 | 231.11 | 234.01 | 234.01 | -0.41% | 415 |
| Oct 9, 2026 | 240.10 | 245.80 | 229.75 | 234.98 | 234.98 | -2.71% | 14,733 |
| Oct 8, 2026 | 243.50 | 248.98 | 236.72 | 241.52 | 241.52 | -0.05% | 8,527 |
| Oct 7, 2026 | 241.99 | 241.99 | 238.01 | 241.65 | 241.65 | 1.38% | 1,484 |
| Oct 6, 2026 | 228.10 | 243.50 | 228.10 | 238.35 | 238.35 | - | 2,844 |
| Oct 5, 2026 | 242.10 | 248.40 | 237.01 | 238.35 | 238.35 | -0.73% | 1,086 |
| 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 |