Aspinwall & Co

Aspinwall & Company Ltd Historical Data

NSEBSE

₹293.25

(2.41%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
14-Jul-2025	298	298.75	288.8	290.25	172	7,36,045.7	1,220
15-Jul-2025	294.25	294.95	290.25	291.3	73	3,03,044.05	823
16-Jul-2025	294.85	295.95	292	292.5	59	2,57,697.2	665
17-Jul-2025	297.2	298.35	290.5	291.85	107	5,15,152.3	1,119
18-Jul-2025	291	295.2	291	293.55	59	8,99,049.45	2,596
21-Jul-2025	297.65	298	294	295.65	26	1,35,682.3	314
22-Jul-2025	296.55	296.55	292	292.4	45	1,99,473.2	453
23-Jul-2025	293	309.85	291.5	301.85	509	34,04,904.25	6,652
24-Jul-2025	315	315	297.35	299.4	512	45,00,984.4	7,213
25-Jul-2025	298	303.95	292	295.65	315	16,20,509.15	1,912
28-Jul-2025	292.3	302.45	285	286.15	299	12,38,909.05	2,883
29-Jul-2025	287.15	292.4	281.05	287.95	239	8,73,396.55	1,676
30-Jul-2025	292.2	292.2	285.6	286.8	110	5,04,281.35	1,188
31-Jul-2025	286.2	288.6	285.1	286.35	97	7,13,769.65	2,124
01-Aug-2025	285.85	294.8	285.05	293.25	142	14,45,673	3,067

Aspinwall & Co: Related NEWS

No Record Found

Invest wise with Expert advice