Aspinwall & Co

Aspinwall & Company Ltd Historical Data

NSEBSE

₹214.75

(-2.16%)

Jan 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/12/2025

To Date

27/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Dec-2025	231.91	231.93	223.37	227.93	85	2,06,639.9	564
30-Dec-2025	227.93	234	209.3	217.57	372	32,74,485.25	9,143
31-Dec-2025	228.74	261.08	225.01	261.08	3,173	5,00,68,639.19	45,133
01-Jan-2026	294.8	299.8	251.15	257.15	6,935	7,21,75,215.55	51,931
02-Jan-2026	252.05	257.15	238.35	241.05	1,083	70,48,832.35	16,982
05-Jan-2026	242	248.95	233.95	238.05	662	43,02,592.75	10,938
06-Jan-2026	238	238.65	225.9	228.1	819	53,77,696.45	11,675
07-Jan-2026	226.1	244	226.1	240.75	815	43,02,816.1	10,194
08-Jan-2026	240.8	242.15	227	230.25	220	13,50,463.85	3,789
09-Jan-2026	227.1	233.75	224.1	225.35	177	8,47,983.8	2,662
12-Jan-2026	225.35	225.35	218	219.25	179	9,06,095.3	2,792
13-Jan-2026	224.8	229.4	221	223.45	106	5,78,470.7	1,516
14-Jan-2026	223.55	224.8	221.05	221.95	65	3,87,577.2	1,273
16-Jan-2026	221.95	224.95	209.1	216	417	32,05,042.3	10,295
19-Jan-2026	211.55	238.8	211.55	221.8	862	57,88,682.45	9,487
20-Jan-2026	220.45	228.6	219.95	225.55	504	20,05,076.95	3,321
21-Jan-2026	220.2	223.9	218.75	219.55	110	4,94,775.8	1,156
22-Jan-2026	219.5	228	219.5	225.85	142	8,89,503.55	1,263
23-Jan-2026	221.65	223.6	218.5	219.5	78	2,52,099.15	593
27-Jan-2026	238	238	208	214.75	338	26,79,248.45	6,949

Aspinwall & Co: Related NEWS

No Record Found

Invest wise with Expert advice