Aspinwall & Co

Aspinwall & Company Ltd Historical Data

NSEBSE

₹286.35

(1.29%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	255.75	266.9	255.75	263.95	219	5,58,306.25	1,260
13-May-2025	257.3	277.8	257.3	272.7	335	12,69,824.15	2,657
14-May-2025	275	281	271.1	279.1	189	8,82,438.55	2,445
15-May-2025	278	280.25	275	277.2	143	5,44,692.2	1,442
16-May-2025	275	293	275	288.7	743	53,34,896.05	14,353
19-May-2025	293	293	282.1	283.95	332	17,41,164.8	4,423
20-May-2025	284.2	299	278.45	294.45	767	60,05,303.35	14,743
21-May-2025	299	299	282.55	291.75	633	25,06,116.05	5,410
22-May-2025	289.95	296.35	286.2	288.25	218	11,68,807.55	2,748
23-May-2025	281.5	293.8	281.5	290.8	176	9,66,210.25	2,393
26-May-2025	290.8	292.95	288.15	291.2	154	7,74,252.8	2,047
27-May-2025	291	308.8	286.1	301.95	569	81,16,270.8	17,548
28-May-2025	305.1	310	301	304.8	575	52,59,336.8	13,504
29-May-2025	290.9	298.8	280.35	285	2,047	2,18,49,288.85	53,838
30-May-2025	289.7	290	281.85	282.45	213	8,59,648.25	1,840
02-Jun-2025	281.55	287.4	275	281	539	37,61,684.75	8,842
03-Jun-2025	283.6	285.7	282	283.4	213	15,18,889.5	3,765
04-Jun-2025	285.1	286.55	282.1	284.05	136	7,04,803.75	1,381
05-Jun-2025	285.35	286	280.7	281.55	94	5,49,183.3	1,201
06-Jun-2025	284.65	286	282.25	282.7	125	12,21,828.7	3,070
09-Jun-2025	281.6	289.95	281.6	286.35	240	15,49,831.55	4,333

Aspinwall & Co: Related NEWS

No Record Found

Invest wise with Expert advice