Assoc.Alcohols

Associated Alcohols & Breweries Ltd Historical Data

NSEBSE

₹1,058.5

(0.23%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	1,011.1	1,020.7	991.5	1,000.6	2,468	4,40,35,602.5	28,178
19-Sep-2025	1,000.6	1,023.7	1,000.6	1,011.3	2,012	2,86,30,029	17,116
22-Sep-2025	1,002	1,015.9	995	999.1	2,745	3,13,40,081.1	20,033
23-Sep-2025	1,002.9	1,016	996.5	1,001.1	1,829	2,38,02,579.8	16,835
24-Sep-2025	1,001.1	1,007.9	992	994.7	2,381	1,95,64,308.1	12,642
25-Sep-2025	1,001.5	1,003.5	971.7	984.5	8,138	8,91,95,829.4	26,094
26-Sep-2025	988.4	988.4	935	943.6	9,831	7,30,37,745.9	42,245
29-Sep-2025	959.9	959.9	922	941	4,461	3,18,28,542.9	17,425
30-Sep-2025	941	952.7	920	926	3,031	2,43,88,357.6	11,924
01-Oct-2025	928.8	960	923.3	951.85	2,713	2,01,28,841.8	11,364
03-Oct-2025	951.85	982.3	949.75	975.2	3,916	3,18,09,464.65	14,396
06-Oct-2025	985	985	955	958.85	3,219	2,37,09,280.85	13,376
07-Oct-2025	952.1	986.95	952.1	979.35	3,303	3,31,95,326.25	14,593
08-Oct-2025	999	1,035	985	1,002	8,180	7,36,93,056.75	29,400
09-Oct-2025	1,000	1,026.4	991.7	1,020.1	4,341	3,76,80,087.8	20,502
10-Oct-2025	1,010	1,025.05	1,010	1,016.15	1,486	1,57,94,409.3	8,977
13-Oct-2025	1,015.15	1,018	999.65	1,010.05	3,210	2,02,71,822.8	9,125
14-Oct-2025	1,010.05	1,013.95	990.5	995.35	2,615	2,63,81,278.55	16,354
15-Oct-2025	996	1,059.85	995	1,042.5	4,963	6,93,47,637.85	43,727
16-Oct-2025	1,060	1,084	1,038.55	1,056.1	15,834	19,12,79,919.65	81,287
17-Oct-2025	1,058.5	1,081.5	1,053.2	1,058.5	6,765	6,92,17,225.2	38,440

Assoc.Alcohols: Related NEWS

No Record Found

Invest wise with Expert advice