ASL Industries Limited (NSE:AVATAR)
India · Delayed Price · Currency is INR 253.00
+4.15 (1.67%)
At close: Aug 21, 2026
ASL Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 239.15 | 258.00 | 239.15 | 253.00 | 253.00 | 1.67% | 12,000 |
| Aug 20, 2026 | 239.00 | 249.95 | 238.50 | 248.85 | 248.85 | - | 24,000 |
| Aug 19, 2026 | 248.90 | 248.90 | 248.85 | 248.85 | 248.85 | 0.06% | 10,000 |
| Aug 18, 2026 | 239.00 | 248.70 | 239.00 | 248.70 | 248.70 | 4.94% | 14,000 |
| Aug 17, 2026 | 233.00 | 237.00 | 223.00 | 237.00 | 237.00 | 2.60% | 40,000 |
| Aug 14, 2026 | 230.25 | 231.00 | 230.20 | 231.00 | 231.00 | 0.43% | 36,000 |
| Aug 13, 2026 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 4.55% | 22,000 |
| Aug 12, 2026 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | 0.94% | 12,000 |
| Aug 11, 2026 | 217.95 | 217.95 | 210.10 | 217.95 | 217.95 | 4.99% | 44,000 |
| Aug 10, 2026 | 207.00 | 207.60 | 197.80 | 207.60 | 207.60 | 4.98% | 18,000 |
| Aug 7, 2026 | 197.75 | 197.75 | 197.70 | 197.75 | 197.75 | 1.99% | 28,000 |
| Aug 6, 2026 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | 2.00% | 12,000 |
| Aug 5, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 1.98% | 10,000 |
| Aug 4, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | 2.00% | 12,000 |
| Aug 3, 2026 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | 1.98% | 12,000 |
| Jul 31, 2026 | 179.20 | 179.20 | 176.00 | 179.20 | 179.20 | 1.99% | 30,000 |
| Jul 30, 2026 | 168.90 | 175.70 | 168.90 | 175.70 | 175.70 | 1.97% | 22,000 |
| Jul 7, 2026 | 179.30 | 179.30 | 172.30 | 172.30 | 172.30 | -1.99% | 4,000 |
| Jul 1, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | -0.87% | 2,000 |
| Jun 30, 2026 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | 4.97% | 2,000 |
| Jun 29, 2026 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | 2.49% | 2,000 |
| Jun 25, 2026 | 150.05 | 165.65 | 150.00 | 164.85 | 164.85 | 4.47% | 16,000 |
| Jun 23, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 4.99% | 2,000 |
| Jun 10, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | 1.97% | 2,000 |
| Jun 3, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -0.27% | 2,000 |
| Jun 2, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | -1.27% | 2,000 |
| Jun 1, 2026 | 144.40 | 149.70 | 144.40 | 149.70 | 149.70 | 1.63% | 6,000 |
| May 29, 2026 | 141.60 | 147.30 | 141.60 | 147.30 | 147.30 | 1.97% | 8,000 |
| May 26, 2026 | 141.50 | 144.45 | 141.50 | 144.45 | 144.45 | 1.98% | 6,000 |
| May 25, 2026 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | -0.04% | 4,000 |
| May 22, 2026 | 136.20 | 141.70 | 136.20 | 141.70 | 141.70 | 1.98% | 40,000 |
| May 14, 2026 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - | 2,000 |
| May 13, 2026 | 127.30 | 138.95 | 127.30 | 138.95 | 138.95 | 3.69% | 6,000 |
| May 12, 2026 | 136.45 | 136.45 | 134.00 | 134.00 | 134.00 | 2.92% | 4,000 |
| May 11, 2026 | 130.15 | 130.20 | 130.15 | 130.20 | 130.20 | 4.20% | 4,000 |
| May 8, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | 4.13% | 2,000 |
| May 6, 2026 | 126.95 | 126.95 | 120.00 | 120.00 | 120.00 | -1.03% | 4,000 |
| May 5, 2026 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | 4.98% | 4,000 |
| May 4, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 5.00% | 6,000 |
| Apr 28, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4.76% | 2,000 |
| Apr 27, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.00% | 4,000 |
| Apr 21, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | 2,000 |
| Apr 20, 2026 | 101.15 | 101.15 | 101.00 | 101.00 | 101.00 | 4.18% | 10,000 |
| Apr 17, 2026 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 4.19% | 2,000 |
| Apr 16, 2026 | 92.45 | 93.05 | 88.55 | 93.05 | 93.05 | 4.96% | 24,000 |
| Apr 15, 2026 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | 4.97% | 6,000 |
| Apr 13, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 4.97% | 8,000 |
| Apr 10, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 4.96% | 8,000 |
| Apr 9, 2026 | 73.00 | 76.65 | 73.00 | 76.65 | 76.65 | 5.00% | 6,000 |
| Apr 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 4.96% | 6,000 |