Aspinwall & Co

Aspinwall & Company Ltd Historical Data

NSEBSE

₹293.2

(-0.51%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	286.45	289	285	286.3	97	7,99,835.95	1,147
13-Jun-2025	281.35	286	276.2	285.1	173	9,71,837.8	1,809
16-Jun-2025	282.1	288.65	282.1	285.45	144	6,67,959.35	1,776
17-Jun-2025	288.5	288.5	285	285.25	86	8,84,247.75	2,668
18-Jun-2025	288	288	282.25	283.4	78	5,79,884.6	1,531
19-Jun-2025	284.1	285.35	278.4	280.5	160	10,45,671	2,780
20-Jun-2025	282.5	287.8	280.35	282.1	170	8,68,841.75	1,185
23-Jun-2025	281.6	285.5	280	280.9	305	16,43,758.5	3,271
24-Jun-2025	283.6	310	282	299.75	2,574	2,17,55,014.55	34,997
25-Jun-2025	307	307	296.7	297.45	253	17,94,454.15	3,418
26-Jun-2025	304	304	288.2	291.55	534	32,12,080.1	7,194
27-Jun-2025	294.85	304.85	294.85	302.05	640	52,78,397.75	11,670
30-Jun-2025	302.6	302.95	297.35	300.9	163	13,94,008.85	3,483
01-Jul-2025	297.5	300.35	296.25	297	156	9,05,644.2	2,182
02-Jul-2025	296	298.95	291	291.45	325	15,67,491.95	3,978
03-Jul-2025	293.9	297.8	292.7	295	143	6,81,047.8	1,626
04-Jul-2025	294.1	297.55	293.3	294.55	85	3,93,103.4	939
07-Jul-2025	293.95	296.65	288.4	290.7	78	4,77,156.4	1,454
08-Jul-2025	293.6	293.95	288	290.2	151	11,77,849.4	3,352
09-Jul-2025	292.15	303.75	289.1	297.9	414	29,59,046.1	7,856
10-Jul-2025	301.4	301.4	292.5	294.7	112	4,74,750.5	1,160
11-Jul-2025	297.9	299	292	293.2	109	4,24,903.8	825

Aspinwall & Co: Related NEWS

No Record Found

Invest wise with Expert advice