Aspinwall & Co

Aspinwall & Company Ltd Historical Data

NSEBSE

₹228.89

(-5.46%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	271.5	271.5	260.25	262.55	159	6,43,802.75	1,749
06-Nov-2025	262.55	266.95	254	256.45	95	3,32,020.4	778
07-Nov-2025	256.5	258.9	250.2	255	112	6,55,743	1,790
10-Nov-2025	258	260	250.8	253.2	45	1,47,389.55	434
11-Nov-2025	253.2	255	251.5	251.8	18	1,12,618.4	445
12-Nov-2025	251.8	256.75	251.6	255.65	22	1,16,003.5	431
13-Nov-2025	256.35	259.75	251.5	252.45	17	1,82,798.95	505
14-Nov-2025	250	254.5	250	252.1	37	2,94,758.75	862
17-Nov-2025	251.5	284	251.5	268.7	736	71,69,474.35	9,965
18-Nov-2025	268.7	271.95	263.1	264.55	74	3,42,831.15	739
19-Nov-2025	263	263.05	247.45	252.35	190	12,15,058.2	2,765
20-Nov-2025	260.25	260.75	256.4	259.15	84	6,83,065.3	1,312
21-Nov-2025	259	259	251.05	254.85	24	1,02,145.75	190
24-Nov-2025	262.9	262.9	251.4	251.45	57	4,10,413.85	1,218
25-Nov-2025	251.45	253	244.2	246.65	92	6,72,037.7	2,391
26-Nov-2025	246.7	259.95	245.2	245.75	140	15,11,342.15	5,005
27-Nov-2025	245.3	252.95	240.45	243.15	150	16,45,219.1	5,412
28-Nov-2025	249.45	249.95	244.05	244.6	65	11,71,525.25	3,886
01-Dec-2025	243.38	250.45	243.38	249.52	49	1,83,046.44	478
02-Dec-2025	249	249	247.9	247.98	41	2,00,049.43	712
03-Dec-2025	247.5	247.5	240	242.1	107	5,66,421.88	1,637
04-Dec-2025	239.5	242	226.35	228.89	249	26,22,951.1	8,293

Aspinwall & Co: Related NEWS

No Record Found

Invest wise with Expert advice