Aspinwall & Co

Aspinwall & Company Ltd Historical Data

NSEBSE

₹264.7

(-0.21%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/09/2025

To Date

06/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	269.95	277.8	268.3	269.75	164	11,81,850.9	1,038
09-Sep-2025	274.4	274.4	266.35	266.9	72	3,85,997.55	1,146
10-Sep-2025	268	273.4	267.2	270.05	79	4,91,573	1,268
11-Sep-2025	273.5	273.5	268.15	268.9	43	1,63,436.55	488
12-Sep-2025	274.8	274.8	266.25	267.65	34	1,70,703.35	453
15-Sep-2025	272.75	272.75	268	269.15	26	1,65,506.3	600
16-Sep-2025	272.5	274.45	269.25	271.45	62	5,09,906	1,357
17-Sep-2025	268.2	274	268.2	272.3	59	3,15,177.65	902
18-Sep-2025	274.6	274.6	268.25	270.6	71	3,23,082.7	882
19-Sep-2025	271	274	271	272.7	51	4,97,102.5	1,287
22-Sep-2025	273.25	273.95	267.4	269	40	25,64,964.2	8,635
23-Sep-2025	270	270	266.25	269.9	32	4,34,570.6	1,431
24-Sep-2025	262.4	275	262.4	273	56	2,64,102.75	874
25-Sep-2025	270.3	272	270	270	16	1,88,541.95	689
26-Sep-2025	267.3	269	267.3	268.75	17	1,08,284.2	373
29-Sep-2025	272.85	272.85	265.4	265.45	52	1,37,590.2	446
30-Sep-2025	267	269.45	263.35	264.3	26	1,22,407.45	406
01-Oct-2025	263	267.7	263	263.75	38	2,98,312.6	957
03-Oct-2025	263.85	267.9	263.8	265.25	44	9,14,677.4	3,294
06-Oct-2025	264.25	267.8	261.1	264.7	63	4,54,161.9	1,187

Aspinwall & Co: Related NEWS

No Record Found

Invest wise with Expert advice