Aspinwall & Co

Aspinwall & Company Ltd Historical Data

NSEBSE

₹212.48

(-0.45%)

Mar 6, 2026|02:44:07 PM

Invest wise with Expert advice

From Date

06/02/2026

To Date

06/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Feb-2026	216.64	216.64	212.01	215.78	93	6,26,526.14	2,381
05-Feb-2026	216.85	218.05	215.85	216.95	39	1,63,679.97	539
06-Feb-2026	216.95	216.95	211	212.66	57	2,16,117.25	818
09-Feb-2026	230	239	223.01	226.7	508	29,39,438.43	7,530
10-Feb-2026	227.26	232	227.25	228.83	105	7,78,920.04	2,171
11-Feb-2026	228.1	231.49	224.26	226.35	126	5,15,271.67	1,162
12-Feb-2026	228.34	230.99	223.51	227.94	49	2,51,378.26	705
13-Feb-2026	226	226	214.23	216.74	302	17,58,988.88	5,199
16-Feb-2026	212.1	221.95	212.1	219.61	137	6,85,639.88	2,052
17-Feb-2026	221.99	221.99	215.4	218.11	90	2,04,898.57	685
18-Feb-2026	218.23	219	216	216.07	27	91,694.59	381
19-Feb-2026	218	222.01	208.77	211.74	242	19,12,041.81	7,060
20-Feb-2026	214.01	214.99	210.01	213.39	113	4,92,408.15	1,533
23-Feb-2026	213.39	218.3	213.39	214.88	44	1,85,350.83	346
24-Feb-2026	214.11	218	213.3	213.77	81	3,90,710.91	1,287
25-Feb-2026	216.99	218	212	216.51	159	14,88,445.55	4,273
26-Feb-2026	216.94	216.94	213.52	216.04	76	3,66,229.34	1,299
27-Feb-2026	216.04	217.49	214	215.57	57	4,65,173.52	1,868
02-Mar-2026	217	217.01	208.21	211.65	98	9,09,831.81	3,329
04-Mar-2026	212.01	212.01	205.1	211.14	128	6,94,892.27	2,613
05-Mar-2026	214.89	214.9	210.37	213.44	30	1,45,557.07	598

Aspinwall & Co: Related NEWS

No Record Found

Invest wise with Expert advice