Aspinwall & Co

Aspinwall & Company Ltd Historical Data

NSEBSE

₹259.15

(2.69%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	262.35	267.6	258.1	262.45	33	1,08,673.35	250
23-Oct-2025	267	267	260.25	264.25	25	25,136.5	68
24-Oct-2025	264.3	267	262.25	262.35	15	73,880.1	228
27-Oct-2025	262.1	262.35	259.25	261	24	99,959.2	270
28-Oct-2025	258.05	263	258.05	259.9	43	3,60,518.3	1,107
29-Oct-2025	260	263.9	260	262.6	14	1,37,013.65	522
30-Oct-2025	260	266.6	259.3	262.5	97	6,16,119.55	1,514
03-Nov-2025	263.45	272.85	258	271.5	93	6,60,522.15	1,774
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

Aspinwall & Co: Related NEWS

No Record Found

Invest wise with Expert advice