Aspinwall & Co

Aspinwall & Company Ltd Historical Data

NSEBSE

₹272.7

(0.78%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/08/2025

To Date

21/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Aug-2025	271.05	273.8	270.7	271.9	59	1,34,566.15	419
25-Aug-2025	274.65	274.65	270	270.2	56	2,33,777.9	551
26-Aug-2025	272.8	274	271	272.4	150	4,45,647.95	1,462
28-Aug-2025	264.25	274.2	264.2	267.55	219	6,71,114.1	1,300
29-Aug-2025	268.95	270	265.8	266.05	59	2,56,841.55	528
01-Sep-2025	269.25	269.85	268	268.5	34	73,815.6	215
02-Sep-2025	274.1	274.35	268.75	270.15	55	1,07,084.7	278
03-Sep-2025	273.6	273.6	269.95	270.5	69	1,84,097.9	567
04-Sep-2025	275	275	269.4	269.55	70	5,84,056.2	1,437
05-Sep-2025	270.45	271.85	267.85	270.8	10	20,587.3	30
08-Sep-2025	269.95	277.8	268.3	269.75	164	11,81,850.9	1,038
09-Sep-2025	274.4	274.4	266.35	266.9	72	3,85,997.55	1,146
10-Sep-2025	268	273.4	267.2	270.05	79	4,91,573	1,268
11-Sep-2025	273.5	273.5	268.15	268.9	43	1,63,436.55	488
12-Sep-2025	274.8	274.8	266.25	267.65	34	1,70,703.35	453
15-Sep-2025	272.75	272.75	268	269.15	26	1,65,506.3	600
16-Sep-2025	272.5	274.45	269.25	271.45	62	5,09,906	1,357
17-Sep-2025	268.2	274	268.2	272.3	59	3,15,177.65	902
18-Sep-2025	274.6	274.6	268.25	270.6	71	3,23,082.7	882
19-Sep-2025	271	274	271	272.7	51	4,97,102.5	1,287

Aspinwall & Co: Related NEWS

No Record Found

Invest wise with Expert advice