Aspinwall & Co

Aspinwall & Company Ltd Historical Data

NSEBSE

₹262.45

(0.06%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/09/2025

To Date

21/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
07-Oct-2025	264.7	266.9	256.35	264.65	49	3,46,695.35	1,077
08-Oct-2025	263	268	263	268	22	56,46,324.65	21,328
09-Oct-2025	263.45	267.95	260.3	261.15	88	4,39,451.65	1,113
10-Oct-2025	265.95	265.95	261.15	261.5	56	56,89,306.2	20,911
13-Oct-2025	267.9	269	261.55	265	43	2,78,750.75	808
14-Oct-2025	265.05	269	261.1	267.05	31	4,50,584.25	1,376
15-Oct-2025	265.75	267.85	260	263.8	62	5,01,319.15	1,315
16-Oct-2025	263.8	264.4	258.15	261.2	91	4,42,329.05	1,200
17-Oct-2025	262	262.9	257.8	261.35	29	98,099.25	232
20-Oct-2025	261.35	262.8	257.65	262.3	34	1,36,145.75	422
21-Oct-2025	262.35	267.6	258.1	262.45	33	1,08,673.35	250

Aspinwall & Co: Related NEWS

No Record Found

Invest wise with Expert advice