Alan Scott Enterprises Limited (BOM:539115)
India
· Delayed Price · Currency is INR 268.00
+2.20 (0.83%)
At close: Apr 28, 2026
Alan Scott Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 250.05 | 290.95 | 241.20 | 250.00 | 250.00 | -6.72% | 3,947 |
| Apr 28, 2026 | 251.05 | 268.80 | 251.05 | 268.00 | 268.00 | 0.83% | 146 |
| Apr 27, 2026 | 270.30 | 270.30 | 258.80 | 265.80 | 265.80 | -1.63% | 828 |
| Apr 24, 2026 | 273.35 | 286.75 | 250.80 | 270.20 | 270.20 | -1.15% | 68 |
| Apr 23, 2026 | 280.40 | 280.65 | 260.25 | 273.35 | 273.35 | -2.51% | 664 |
| Apr 22, 2026 | 280.05 | 301.40 | 280.00 | 280.40 | 280.40 | 0.14% | 811 |
| Apr 21, 2026 | 254.55 | 280.00 | 254.55 | 280.00 | 280.00 | 10.00% | 4,597 |
| Apr 20, 2026 | 254.00 | 268.05 | 250.00 | 254.55 | 254.55 | -0.45% | 909 |
| Apr 17, 2026 | 262.00 | 262.00 | 255.00 | 255.70 | 255.70 | -1.86% | 812 |
| Apr 16, 2026 | 273.45 | 273.45 | 260.20 | 260.55 | 260.55 | -3.52% | 128 |
| Apr 15, 2026 | 266.00 | 276.25 | 266.00 | 270.05 | 270.05 | 0.02% | 1,601 |
| Apr 13, 2026 | 260.25 | 275.95 | 260.00 | 270.00 | 270.00 | 3.75% | 275 |
| Apr 10, 2026 | 264.55 | 279.20 | 260.00 | 260.25 | 260.25 | -0.65% | 1,408 |
| Apr 9, 2026 | 238.00 | 263.85 | 238.00 | 261.95 | 261.95 | 9.19% | 1,335 |
| Apr 8, 2026 | 238.90 | 243.95 | 228.00 | 239.90 | 239.90 | 5.75% | 1,340 |
| Apr 7, 2026 | 225.00 | 230.00 | 218.00 | 226.85 | 226.85 | 1.23% | 1,320 |
| Apr 6, 2026 | 230.00 | 239.90 | 218.50 | 224.10 | 224.10 | -2.35% | 2,101 |
| Apr 2, 2026 | 234.40 | 234.40 | 225.00 | 229.50 | 229.50 | 2.46% | 667 |
| Apr 1, 2026 | 228.05 | 239.70 | 221.00 | 224.00 | 224.00 | -3.51% | 2,062 |
| Mar 30, 2026 | 244.15 | 248.95 | 231.95 | 232.15 | 232.15 | -4.92% | 4,299 |
| Mar 27, 2026 | 250.00 | 250.00 | 244.15 | 244.15 | 244.15 | -4.98% | 457 |
| Mar 25, 2026 | 246.20 | 257.90 | 241.00 | 256.95 | 256.95 | 4.37% | 671 |
| Mar 24, 2026 | 240.00 | 252.25 | 240.00 | 246.20 | 246.20 | 2.48% | 560 |
| Mar 23, 2026 | 251.05 | 251.05 | 238.55 | 240.25 | 240.25 | -4.32% | 2,449 |
| Mar 20, 2026 | 262.90 | 262.90 | 251.10 | 251.10 | 251.10 | -0.12% | 401 |
| Mar 19, 2026 | 252.95 | 253.00 | 248.05 | 251.40 | 251.40 | 3.61% | 1,182 |
| Mar 18, 2026 | 231.55 | 242.65 | 230.00 | 242.65 | 242.65 | 5.00% | 4,396 |
| Mar 17, 2026 | 232.00 | 233.95 | 227.55 | 231.10 | 231.10 | 0.94% | 1,104 |
| Mar 16, 2026 | 239.00 | 239.00 | 220.05 | 228.95 | 228.95 | -0.48% | 2,885 |
| Mar 13, 2026 | 240.90 | 240.95 | 230.00 | 230.05 | 230.05 | -0.80% | 6,233 |
| Mar 12, 2026 | 216.00 | 232.75 | 210.65 | 231.90 | 231.90 | 4.60% | 11,991 |
| Mar 11, 2026 | 234.95 | 237.95 | 221.35 | 221.70 | 221.70 | -4.83% | 2,031 |
| Mar 10, 2026 | 245.95 | 245.95 | 226.75 | 232.95 | 232.95 | -0.66% | 3,403 |
| Mar 9, 2026 | 234.50 | 235.05 | 234.50 | 234.50 | 234.50 | -4.98% | 5,925 |
| Mar 2, 2026 | 247.05 | 247.05 | 246.80 | 246.80 | 246.80 | -4.99% | 1,071 |
| Feb 23, 2026 | 264.70 | 279.00 | 253.00 | 259.75 | 259.75 | -2.35% | 1,911 |
| Feb 16, 2026 | 265.45 | 275.00 | 265.45 | 266.00 | 266.00 | -4.80% | 3,601 |
| Feb 9, 2026 | 278.30 | 292.00 | 278.30 | 279.40 | 279.40 | -4.61% | 4,932 |
| Feb 2, 2026 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | -5.00% | 681 |
| Jan 29, 2026 | 308.45 | 308.45 | 293.05 | 308.30 | 308.30 | -0.05% | 8 |
| Jan 28, 2026 | 305.00 | 308.45 | 303.85 | 308.45 | 308.45 | 4.99% | 734 |
| Jan 27, 2026 | 281.40 | 294.95 | 280.00 | 293.80 | 293.80 | 4.57% | 9,368 |
| Jan 23, 2026 | 295.30 | 295.30 | 280.55 | 280.95 | 280.95 | -4.86% | 2,303 |
| Jan 22, 2026 | 303.00 | 303.00 | 294.00 | 295.30 | 295.30 | -2.32% | 1,683 |
| Jan 21, 2026 | 300.00 | 312.85 | 297.10 | 302.30 | 302.30 | -3.33% | 2,383 |
| Jan 20, 2026 | 298.85 | 313.95 | 298.85 | 312.70 | 312.70 | -0.59% | 299 |
| Jan 19, 2026 | 325.65 | 325.65 | 309.40 | 314.55 | 314.55 | -3.41% | 1,980 |
| Jan 16, 2026 | 356.45 | 356.45 | 325.50 | 325.65 | 325.65 | -4.95% | 4,920 |
| Jan 14, 2026 | 331.15 | 346.95 | 330.30 | 342.60 | 342.60 | -1.40% | 536 |
| Jan 13, 2026 | 351.20 | 354.00 | 327.05 | 347.45 | 347.45 | 0.93% | 2,134 |
| Jan 12, 2026 | 366.95 | 366.95 | 341.50 | 344.25 | 344.25 | -2.31% | 880 |
| Jan 9, 2026 | 368.60 | 379.80 | 350.50 | 352.40 | 352.40 | -4.10% | 2,174 |
| Jan 8, 2026 | 367.45 | 397.75 | 367.45 | 367.45 | 367.45 | -4.99% | 1,577 |
| Jan 7, 2026 | 397.80 | 404.00 | 377.90 | 386.75 | 386.75 | -2.77% | 5,651 |
| Jan 6, 2026 | 397.75 | 397.75 | 392.80 | 397.75 | 397.75 | 4.99% | 7,188 |
| Jan 5, 2026 | 378.85 | 378.85 | 378.85 | 378.85 | 378.85 | 4.99% | 3,102 |
| Jan 2, 2026 | 360.85 | 360.85 | 360.85 | 360.85 | 360.85 | 1.99% | 452 |
| Jan 1, 2026 | 353.80 | 353.80 | 353.80 | 353.80 | 353.80 | 1.99% | 507 |
| Dec 31, 2025 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | 2.00% | 1,079 |
| Dec 30, 2025 | 346.80 | 346.80 | 340.10 | 340.10 | 340.10 | 0.03% | 831 |
| Dec 29, 2025 | 332.25 | 340.00 | 332.25 | 340.00 | 340.00 | 0.29% | 1,762 |
| Dec 26, 2025 | 348.00 | 348.00 | 339.00 | 339.00 | 339.00 | -1.99% | 1,556 |
| Dec 24, 2025 | 352.00 | 352.00 | 345.90 | 345.90 | 345.90 | -2.00% | 1,494 |
| Dec 23, 2025 | 360.15 | 364.95 | 352.95 | 352.95 | 352.95 | -2.00% | 1,071 |
| Dec 22, 2025 | 364.15 | 364.15 | 360.15 | 360.15 | 360.15 | -1.99% | 1,331 |
| Dec 19, 2025 | 356.25 | 370.55 | 356.25 | 367.45 | 367.45 | 1.09% | 27,032 |
| Dec 18, 2025 | 367.95 | 367.95 | 363.50 | 363.50 | 363.50 | 0.76% | 3,197 |
| Dec 17, 2025 | 360.75 | 360.75 | 360.75 | 360.75 | 360.75 | 1.99% | 942 |
| Dec 16, 2025 | 353.70 | 353.70 | 353.70 | 353.70 | 353.70 | 1.99% | 9,218 |
| Dec 15, 2025 | 340.00 | 346.80 | 340.00 | 346.80 | 346.80 | 2.00% | 186 |
| Dec 12, 2025 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | -1.85% | 4,313 |
| Dec 11, 2025 | 346.40 | 346.40 | 345.90 | 346.40 | 346.40 | 1.99% | 3,361 |
| Dec 10, 2025 | 333.00 | 339.65 | 333.00 | 339.65 | 339.65 | 2.00% | 26,854 |
| Dec 9, 2025 | 333.50 | 334.00 | 327.50 | 333.00 | 333.00 | -0.15% | 1,333 |
| Dec 8, 2025 | 334.55 | 334.55 | 329.00 | 333.50 | 333.50 | 1.68% | 6,057 |
| Dec 5, 2025 | 322.05 | 328.00 | 322.05 | 328.00 | 328.00 | - | 2,251 |
| Dec 4, 2025 | 328.00 | 328.00 | 322.00 | 328.00 | 328.00 | -0.17% | 3,671 |
| Dec 3, 2025 | 335.00 | 335.00 | 328.55 | 328.55 | 328.55 | -1.95% | 1,421 |
| Dec 2, 2025 | 322.55 | 335.10 | 322.55 | 335.10 | 335.10 | 1.82% | 8,449 |
| Dec 1, 2025 | 329.10 | 329.10 | 329.10 | 329.10 | 329.10 | -2.00% | 717 |
| Nov 28, 2025 | 335.80 | 335.80 | 324.75 | 335.80 | 335.80 | 4.99% | 16,649 |
| Nov 27, 2025 | 299.80 | 321.00 | 293.05 | 319.85 | 319.85 | 4.56% | 36,524 |
| Nov 26, 2025 | 297.55 | 312.30 | 296.00 | 305.90 | 305.90 | 2.82% | 32,239 |
| Nov 25, 2025 | 302.85 | 304.25 | 275.35 | 297.50 | 297.50 | 2.66% | 12,958 |
| Nov 24, 2025 | 289.75 | 289.80 | 275.50 | 289.80 | 289.80 | 5.00% | 8,784 |
| Nov 21, 2025 | 264.90 | 278.40 | 258.70 | 276.00 | 276.00 | 4.09% | 13,370 |
| Nov 20, 2025 | 260.20 | 274.00 | 258.40 | 265.15 | 265.15 | -2.50% | 12,529 |
| Nov 19, 2025 | 270.20 | 278.70 | 269.60 | 271.95 | 271.95 | -4.16% | 6,681 |
| Nov 18, 2025 | 266.10 | 288.00 | 265.50 | 283.75 | 283.75 | 1.54% | 12,577 |
| Nov 17, 2025 | 295.05 | 295.05 | 278.80 | 279.45 | 279.45 | -4.77% | 6,296 |
| Nov 14, 2025 | 293.45 | 293.45 | 293.45 | 293.45 | 293.45 | -1.99% | 3,140 |
| Nov 13, 2025 | 289.10 | 299.40 | 289.10 | 299.40 | 299.40 | 1.49% | 986 |
| Nov 12, 2025 | 300.00 | 302.00 | 295.00 | 295.00 | 295.00 | -0.99% | 1,595 |
| Nov 11, 2025 | 292.20 | 297.95 | 286.35 | 297.95 | 297.95 | 1.99% | 5,398 |
| Nov 10, 2025 | 292.15 | 292.30 | 292.15 | 292.15 | 292.15 | -2.00% | 7,717 |
| Nov 7, 2025 | 298.00 | 298.10 | 298.00 | 298.10 | 298.10 | -1.96% | 1,539 |
| Nov 6, 2025 | 310.25 | 310.25 | 304.05 | 304.05 | 304.05 | -2.00% | 737 |
| Nov 4, 2025 | 322.75 | 322.75 | 310.15 | 310.25 | 310.25 | -1.96% | 9,805 |
| Nov 3, 2025 | 316.45 | 316.45 | 316.45 | 316.45 | 316.45 | 2.00% | 3,036 |
| Oct 31, 2025 | 310.25 | 310.25 | 310.25 | 310.25 | 310.25 | 1.99% | 3,017 |