Aspinwall & Co

Aspinwall & Company Ltd Historical Data

NSEBSE

₹227.76

(12.47%)

Mar 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

26/02/2026

To Date

26/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Mar-2026	213.44	220	210.5	211.29	54	4,27,045.67	1,454
09-Mar-2026	209	215	204	209.77	81	5,38,755.46	1,926
10-Mar-2026	218	220	209.12	218.75	157	13,75,008.55	4,458
11-Mar-2026	216.31	219.98	214	214.2	54	1,42,490.01	484
12-Mar-2026	213.06	215.3	211	213.01	33	2,58,316.12	935
13-Mar-2026	212.35	215.84	210	211.24	79	4,45,812.03	1,517
16-Mar-2026	211.25	212.5	205	206	57	3,67,458.57	1,394
17-Mar-2026	216.59	216.59	201	206.35	139	9,09,318.28	3,124
18-Mar-2026	206.4	211.95	205.65	208.61	73	2,21,085.47	807
19-Mar-2026	203	207.95	203	207	46	3,41,226.44	1,578
20-Mar-2026	207	211.35	207	207.83	14	2,49,702.68	1,198
23-Mar-2026	200.25	208	200.25	205.01	72	37,52,966.63	17,770
24-Mar-2026	205.51	207	202	202.5	75	8,60,697.1	3,665
25-Mar-2026	205.13	234	204	227.76	618	71,60,120.65	14,724

Aspinwall & Co: Related NEWS

No Record Found

Invest wise with Expert advice