Aspinwall and Company Limited (NSE:ASPINWALL)
India · Delayed Price · Currency is INR 241.15
+0.31 (0.13%)
May 29, 2026, 3:29 PM IST
Aspinwall and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 245.00 | 246.55 | 240.55 | 241.15 | 241.15 | 0.13% | 3,197 |
| May 27, 2026 | 234.95 | 244.47 | 234.95 | 240.84 | 240.84 | 2.84% | 2,743 |
| May 26, 2026 | 229.10 | 236.50 | 229.10 | 234.20 | 234.20 | 1.42% | 1,569 |
| May 25, 2026 | 227.00 | 233.95 | 227.00 | 230.93 | 230.93 | 1.75% | 4,455 |
| May 22, 2026 | 224.05 | 227.75 | 222.99 | 226.96 | 226.96 | -0.19% | 1,943 |
| May 21, 2026 | 233.00 | 233.00 | 227.00 | 227.39 | 227.39 | -0.25% | 349 |
| May 20, 2026 | 230.10 | 233.00 | 220.00 | 227.96 | 227.96 | -0.80% | 3,643 |
| May 19, 2026 | 229.33 | 231.28 | 226.30 | 229.80 | 229.80 | 0.20% | 1,209 |
| May 18, 2026 | 231.00 | 231.95 | 224.57 | 229.33 | 229.33 | -2.00% | 1,614 |
| May 15, 2026 | 239.79 | 244.98 | 226.35 | 234.00 | 234.00 | -0.34% | 2,504 |
| May 14, 2026 | 227.50 | 240.65 | 227.50 | 234.80 | 234.80 | -0.47% | 966 |
| May 13, 2026 | 230.00 | 241.80 | 230.00 | 235.90 | 235.90 | 0.42% | 1,962 |
| May 12, 2026 | 245.00 | 245.00 | 226.60 | 234.91 | 234.91 | -3.99% | 1,692 |
| May 11, 2026 | 254.95 | 254.95 | 243.80 | 244.68 | 244.68 | -3.00% | 5,563 |
| May 8, 2026 | 239.99 | 256.00 | 239.99 | 252.25 | 252.25 | 5.89% | 7,404 |
| May 7, 2026 | 247.00 | 247.00 | 236.34 | 238.22 | 238.22 | -0.62% | 2,219 |
| May 6, 2026 | 225.01 | 244.99 | 225.01 | 239.70 | 239.70 | 5.10% | 5,410 |
| May 5, 2026 | 227.10 | 229.20 | 227.10 | 228.06 | 228.06 | -0.84% | 188 |
| May 4, 2026 | 234.50 | 234.50 | 227.00 | 230.00 | 230.00 | 0.35% | 3 |
| Apr 30, 2026 | 232.00 | 232.50 | 223.69 | 229.20 | 229.20 | 0.57% | 546 |
| Apr 29, 2026 | 234.00 | 234.00 | 226.16 | 227.91 | 227.91 | -2.12% | 1,866 |
| Apr 28, 2026 | 232.99 | 232.99 | 228.21 | 232.84 | 232.84 | 1.85% | 444 |
| Apr 27, 2026 | 227.01 | 233.00 | 226.30 | 228.60 | 228.60 | 1.02% | 1,140 |
| Apr 24, 2026 | 238.00 | 238.00 | 226.00 | 226.30 | 226.30 | -3.70% | 1,103 |
| Apr 23, 2026 | 232.99 | 240.00 | 230.50 | 234.99 | 234.99 | 1.36% | 12,656 |
| Apr 22, 2026 | 231.82 | 234.90 | 228.51 | 231.84 | 231.84 | - | 1,876 |
| Apr 21, 2026 | 226.49 | 231.90 | 226.49 | 231.85 | 231.85 | 3.00% | 1,552 |
| Apr 20, 2026 | 232.95 | 232.95 | 224.00 | 225.09 | 225.09 | -0.62% | 1,471 |
| Apr 17, 2026 | 224.11 | 230.00 | 224.00 | 226.49 | 226.49 | 0.69% | 5,044 |
| Apr 16, 2026 | 222.13 | 228.50 | 222.13 | 224.94 | 224.94 | -1.54% | 969 |
| Apr 15, 2026 | 229.95 | 229.95 | 222.19 | 228.45 | 228.45 | 1.51% | 704 |
| Apr 13, 2026 | 216.00 | 226.90 | 215.99 | 225.06 | 225.06 | 1.88% | 6,338 |
| Apr 10, 2026 | 218.80 | 225.07 | 216.00 | 220.90 | 220.90 | 3.19% | 2,161 |
| Apr 9, 2026 | 216.61 | 219.99 | 211.20 | 214.08 | 214.08 | -1.11% | 1,717 |
| Apr 8, 2026 | 223.30 | 223.30 | 213.00 | 216.49 | 216.49 | -1.06% | 8,460 |
| Apr 7, 2026 | 208.90 | 222.61 | 208.90 | 218.80 | 218.80 | 1.00% | 1,211 |
| Apr 6, 2026 | 213.01 | 217.00 | 209.60 | 216.64 | 216.64 | 2.59% | 1,000 |
| Apr 2, 2026 | 212.00 | 215.00 | 203.52 | 211.18 | 211.18 | -0.90% | 7,261 |
| Apr 1, 2026 | 213.01 | 220.80 | 211.40 | 213.09 | 213.09 | 1.91% | 4,446 |
| Mar 30, 2026 | 210.00 | 215.00 | 206.00 | 209.09 | 209.09 | -4.42% | 12,117 |
| Mar 27, 2026 | 223.21 | 231.00 | 214.25 | 218.76 | 218.76 | -3.95% | 9,456 |
| Mar 25, 2026 | 205.13 | 234.00 | 204.00 | 227.76 | 227.76 | 12.47% | 31,644 |
| Mar 24, 2026 | 205.51 | 207.00 | 202.00 | 202.50 | 202.50 | -1.22% | 4,192 |
| Mar 23, 2026 | 200.25 | 208.00 | 200.25 | 205.01 | 205.01 | -1.36% | 18,284 |
| Mar 20, 2026 | 207.00 | 211.35 | 207.00 | 207.83 | 207.83 | 0.40% | 1,200 |
| Mar 19, 2026 | 203.00 | 207.95 | 203.00 | 207.00 | 207.00 | -0.77% | 1,657 |
| Mar 18, 2026 | 206.40 | 211.95 | 205.65 | 208.61 | 208.61 | 1.10% | 1,065 |
| Mar 17, 2026 | 216.59 | 216.59 | 201.00 | 206.35 | 206.35 | 0.17% | 4,424 |
| Mar 16, 2026 | 211.25 | 212.50 | 205.00 | 206.00 | 206.00 | -2.48% | 1,769 |
| Mar 13, 2026 | 212.35 | 215.84 | 210.00 | 211.24 | 211.24 | -0.83% | 2,103 |