Aspinwall & Co

Aspinwall & Company Ltd Historical Data

NSEBSE

₹230.86

(-0.82%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Dec-2025	230.5	232.79	229.05	231	51	8,01,096.3	3,132
08-Dec-2025	230.2	233.98	226.35	227.72	58	2,35,142.77	712
09-Dec-2025	225.01	231.01	218	228.98	76	2,89,421.7	925
10-Dec-2025	234.56	234.57	226	231.14	40	1,69,422.58	707
11-Dec-2025	231.5	232.8	224.31	226.48	83	7,74,669.55	2,963
12-Dec-2025	229.89	242.4	229.89	236.8	80	9,00,602.93	3,019
15-Dec-2025	230.32	237.86	230.32	231.63	27	65,355.93	235
16-Dec-2025	230	235	230	235	3	3,475	15
17-Dec-2025	232.65	235	229.95	230.01	35	3,81,747.68	1,434
18-Dec-2025	230.21	230.21	214	218.66	177	33,41,969.62	7,550
19-Dec-2025	228.79	234.75	218.66	227.08	208	24,69,225.95	7,537
22-Dec-2025	230.01	236	229.3	231	33	3,59,250.87	1,042
23-Dec-2025	230.01	237.49	230	232.78	38	1,03,802	339
24-Dec-2025	231.5	231.5	230.66	230.86	4	59,952.54	259

Aspinwall & Co: Related NEWS

No Record Found

Invest wise with Expert advice