Aspinwall & Co

Aspinwall & Company Ltd Historical Data

NSEBSE

₹227.94

(0.70%)

Feb 12, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
28-Jan-2026	215.95	223.8	210.4	216.45	351	15,74,695.4	3,451
29-Jan-2026	213	218.45	209.3	210.65	457	14,78,668.6	2,578
30-Jan-2026	213.35	213.7	209.1	211.2	149	5,73,545.5	1,807
01-Feb-2026	213.54	218.99	210.5	212.44	172	4,70,388.3	886
02-Feb-2026	213.13	213.13	210	210.51	117	3,41,423.58	1,107
03-Feb-2026	213	221.89	212.25	216.63	143	5,55,746.81	2,023
04-Feb-2026	216.64	216.64	212.01	215.78	93	6,26,526.14	2,381
05-Feb-2026	216.85	218.05	215.85	216.95	39	1,63,679.97	539
06-Feb-2026	216.95	216.95	211	212.66	57	2,16,117.25	818
09-Feb-2026	230	239	223.01	226.7	508	29,39,438.43	7,530
10-Feb-2026	227.26	232	227.25	228.83	105	7,78,920.04	2,171
11-Feb-2026	228.1	231.49	224.26	226.35	126	5,15,271.67	1,162

Aspinwall & Co: Related NEWS

No Record Found

Invest wise with Expert advice