Skip to main content
logo
Aspinwall and Company Limited (NSE:ASPINWALL)
India flag India · Delayed Price · Currency is INR
247.34
-4.05 (-1.61%)
Jun 19, 2026, 3:27 PM IST

Aspinwall and Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026250.14251.30246.75247.34247.34-1.61%1,076
Jun 18, 2026253.99253.99248.00251.39251.39-1.02%1,050
Jun 17, 2026252.75257.75251.99253.99253.990.49%2,554
Jun 16, 2026269.70269.70252.20252.75252.75-2.52%2,499
Jun 15, 2026241.30266.60241.25259.29259.297.68%47,060
Jun 12, 2026233.70247.90233.70240.79240.790.27%1,117
Jun 11, 2026238.98240.14233.00240.14240.141.75%739
Jun 10, 2026231.50236.00231.50236.00236.000.74%438
Jun 9, 2026242.05242.05230.60234.26234.26-0.79%560
Jun 8, 2026240.54249.00235.05236.12236.12-1.84%786
Jun 5, 2026244.74247.00240.00240.54240.54-1.72%574
Jun 4, 2026235.15257.00235.15244.74244.740.74%4,917
Jun 3, 2026245.00245.00237.30242.95242.95-0.52%1,479
Jun 2, 2026245.70245.70233.65244.21244.211.81%3,489
Jun 1, 2026240.84246.00237.00239.88239.88-0.53%3,726
May 29, 2026245.00246.55240.55241.15241.150.13%3,197
May 27, 2026234.95244.47234.95240.84240.842.84%2,743
May 26, 2026229.10236.50229.10234.20234.201.42%1,569
May 25, 2026227.00233.95227.00230.93230.931.75%4,455
May 22, 2026224.05227.75222.99226.96226.96-0.19%1,943
May 21, 2026233.00233.00227.00227.39227.39-0.25%349
May 20, 2026230.10233.00220.00227.96227.96-0.80%3,643
May 19, 2026229.33231.28226.30229.80229.800.20%1,209
May 18, 2026231.00231.95224.57229.33229.33-2.00%1,614
May 15, 2026239.79244.98226.35234.00234.00-0.34%2,504
May 14, 2026227.50240.65227.50234.80234.80-0.47%966
May 13, 2026230.00241.80230.00235.90235.900.42%1,962
May 12, 2026245.00245.00226.60234.91234.91-3.99%1,692
May 11, 2026254.95254.95243.80244.68244.68-3.00%5,563
May 8, 2026239.99256.00239.99252.25252.255.89%7,404
May 7, 2026247.00247.00236.34238.22238.22-0.62%2,219
May 6, 2026225.01244.99225.01239.70239.705.10%5,410
May 5, 2026227.10229.20227.10228.06228.06-0.84%188
May 4, 2026234.50234.50227.00230.00230.000.35%3
Apr 30, 2026232.00232.50223.69229.20229.200.57%546
Apr 29, 2026234.00234.00226.16227.91227.91-2.12%1,866
Apr 28, 2026232.99232.99228.21232.84232.841.85%444
Apr 27, 2026227.01233.00226.30228.60228.601.02%1,140
Apr 24, 2026238.00238.00226.00226.30226.30-3.70%1,103
Apr 23, 2026232.99240.00230.50234.99234.991.36%12,656
Apr 22, 2026231.82234.90228.51231.84231.84-1,876
Apr 21, 2026226.49231.90226.49231.85231.853.00%1,552
Apr 20, 2026232.95232.95224.00225.09225.09-0.62%1,471
Apr 17, 2026224.11230.00224.00226.49226.490.69%5,044
Apr 16, 2026222.13228.50222.13224.94224.94-1.54%969
Apr 15, 2026229.95229.95222.19228.45228.451.51%704
Apr 13, 2026216.00226.90215.99225.06225.061.88%6,338
Apr 10, 2026218.80225.07216.00220.90220.903.19%2,161
Apr 9, 2026216.61219.99211.20214.08214.08-1.11%1,717
Apr 8, 2026223.30223.30213.00216.49216.49-1.06%8,460