Aspinwall & Co

Aspinwall & Company Ltd Historical Data

NSEBSE

₹271.9

(0.41%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	315	315	297.35	299.4	512	45,00,984.4	7,213
25-Jul-2025	298	303.95	292	295.65	315	16,20,509.15	1,912
28-Jul-2025	292.3	302.45	285	286.15	299	12,38,909.05	2,883
29-Jul-2025	287.15	292.4	281.05	287.95	239	8,73,396.55	1,676
30-Jul-2025	292.2	292.2	285.6	286.8	110	5,04,281.35	1,188
31-Jul-2025	286.2	288.6	285.1	286.35	97	7,13,769.65	2,124
01-Aug-2025	285.85	294.8	285.05	293.25	142	14,45,673	3,067
04-Aug-2025	293.95	295.4	291.2	293.65	60	2,30,565.65	503
05-Aug-2025	287	287	274.55	278.9	536	38,73,151.7	10,627
06-Aug-2025	275.6	278.5	265.1	269.85	448	18,69,234.75	4,123
07-Aug-2025	266.3	276.4	266.3	275.25	94	4,53,552.3	1,053
08-Aug-2025	282	282	262.3	264.75	216	5,38,796.65	975
11-Aug-2025	263	273	262.95	266	116	4,12,829.45	1,080
12-Aug-2025	267.8	273.95	267.8	272.1	38	93,839.4	204
13-Aug-2025	289	298	268.15	271.1	1,982	1,78,89,137.75	7,151
14-Aug-2025	273.7	276.8	266.35	268.75	228	13,86,691.55	3,183
18-Aug-2025	269.35	275.75	269.35	271.2	95	2,89,798.8	806
19-Aug-2025	271.2	276	271	272.5	90	8,18,459.05	1,587
20-Aug-2025	274.05	274.2	268.35	270	139	6,33,408.25	1,576
21-Aug-2025	270.6	272.25	269.2	270.8	55	1,65,400.7	421
22-Aug-2025	271.05	273.8	270.7	271.9	59	1,34,566.15	419

Aspinwall & Co: Related NEWS

No Record Found

Invest wise with Expert advice