Automotive Stampings and Assemblies Limited (NSE:ASAL)
India
· Delayed Price · Currency is INR 520.60
-6.75 (-1.28%)
Apr 29, 2026, 3:29 PM IST
NSE:ASAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 529.95 | 538.00 | 519.00 | 520.60 | 520.60 | -1.28% | 27,611 |
| Apr 28, 2026 | 533.90 | 544.65 | 525.60 | 527.35 | 527.35 | -0.93% | 66,110 |
| Apr 27, 2026 | 502.70 | 556.60 | 502.70 | 532.30 | 532.30 | 11.27% | 924,179 |
| Apr 24, 2026 | 492.90 | 499.00 | 473.00 | 478.40 | 478.40 | -2.90% | 19,559 |
| Apr 23, 2026 | 487.00 | 497.90 | 482.50 | 492.70 | 492.70 | 0.95% | 22,585 |
| Apr 22, 2026 | 484.35 | 497.30 | 477.10 | 488.05 | 488.05 | 1.17% | 35,343 |
| Apr 21, 2026 | 478.00 | 493.90 | 465.15 | 482.40 | 482.40 | 2.66% | 25,920 |
| Apr 20, 2026 | 470.95 | 480.00 | 462.30 | 469.90 | 469.90 | -0.70% | 16,462 |
| Apr 17, 2026 | 480.60 | 480.60 | 471.55 | 473.20 | 473.20 | -0.16% | 12,082 |
| Apr 16, 2026 | 468.45 | 481.90 | 465.35 | 473.95 | 473.95 | 1.03% | 17,068 |
| Apr 15, 2026 | 473.80 | 476.95 | 462.90 | 469.10 | 469.10 | 1.62% | 17,407 |
| Apr 13, 2026 | 454.65 | 476.00 | 440.00 | 461.60 | 461.60 | 1.15% | 44,594 |
| Apr 10, 2026 | 448.10 | 459.00 | 445.40 | 456.35 | 456.35 | 3.36% | 18,534 |
| Apr 9, 2026 | 448.55 | 455.00 | 433.05 | 441.50 | 441.50 | -0.59% | 17,353 |
| Apr 8, 2026 | 435.00 | 448.80 | 432.05 | 444.10 | 444.10 | 4.26% | 22,319 |
| Apr 7, 2026 | 417.00 | 428.40 | 411.70 | 425.95 | 425.95 | 2.44% | 10,030 |
| Apr 6, 2026 | 409.00 | 417.90 | 403.55 | 415.80 | 415.80 | 1.19% | 11,587 |
| Apr 2, 2026 | 395.00 | 416.85 | 395.00 | 410.90 | 410.90 | 0.82% | 13,844 |
| Apr 1, 2026 | 381.50 | 417.50 | 381.50 | 407.55 | 407.55 | 7.99% | 29,810 |
| Mar 30, 2026 | 390.05 | 394.00 | 374.50 | 377.40 | 377.40 | -5.13% | 28,112 |
| Mar 27, 2026 | 415.00 | 415.00 | 391.65 | 397.80 | 397.80 | -3.34% | 40,075 |
| Mar 25, 2026 | 415.00 | 419.75 | 410.00 | 411.55 | 411.55 | 1.76% | 23,010 |
| Mar 24, 2026 | 409.95 | 412.95 | 399.05 | 404.45 | 404.45 | 0.53% | 20,014 |
| Mar 23, 2026 | 410.30 | 412.75 | 400.00 | 402.30 | 402.30 | -3.42% | 15,761 |
| Mar 20, 2026 | 412.30 | 426.45 | 412.30 | 416.55 | 416.55 | -0.32% | 11,562 |
| Mar 19, 2026 | 403.50 | 422.85 | 403.50 | 417.90 | 417.90 | -0.23% | 22,727 |
| Mar 18, 2026 | 417.00 | 422.00 | 416.60 | 418.85 | 418.85 | 1.61% | 15,339 |
| Mar 17, 2026 | 419.80 | 422.00 | 408.55 | 412.20 | 412.20 | 0.30% | 12,604 |
| Mar 16, 2026 | 416.00 | 416.00 | 394.60 | 410.95 | 410.95 | -0.50% | 31,000 |
| Mar 13, 2026 | 429.25 | 429.80 | 409.40 | 413.00 | 413.00 | -3.98% | 17,421 |
| Mar 12, 2026 | 429.10 | 436.00 | 420.05 | 430.10 | 430.10 | 0.26% | 26,607 |
| Mar 11, 2026 | 436.75 | 442.10 | 425.20 | 429.00 | 429.00 | -1.67% | 18,183 |
| Mar 10, 2026 | 440.00 | 450.45 | 432.15 | 436.30 | 436.30 | -0.32% | 19,537 |
| Mar 9, 2026 | 440.10 | 445.25 | 429.90 | 437.70 | 437.70 | -1.79% | 14,815 |
| Mar 6, 2026 | 451.90 | 469.30 | 441.50 | 445.70 | 445.70 | -0.80% | 63,044 |
| Mar 5, 2026 | 448.85 | 461.95 | 445.20 | 449.30 | 449.30 | 0.10% | 12,236 |
| Mar 4, 2026 | 445.00 | 450.40 | 440.00 | 448.85 | 448.85 | -1.55% | 14,034 |
| Mar 2, 2026 | 440.00 | 461.45 | 440.00 | 455.90 | 455.90 | -3.47% | 18,430 |
| Feb 27, 2026 | 456.15 | 487.00 | 453.10 | 472.30 | 472.30 | 3.54% | 55,346 |
| Feb 26, 2026 | 456.00 | 465.50 | 453.10 | 456.15 | 456.15 | -0.44% | 9,826 |
| Feb 25, 2026 | 464.60 | 465.55 | 454.60 | 458.15 | 458.15 | -0.03% | 8,212 |
| Feb 24, 2026 | 463.50 | 468.05 | 455.45 | 458.30 | 458.30 | -2.00% | 8,470 |
| Feb 23, 2026 | 482.95 | 482.95 | 464.55 | 467.65 | 467.65 | -2.10% | 13,341 |
| Feb 20, 2026 | 444.10 | 497.00 | 444.10 | 477.70 | 477.70 | 5.50% | 91,491 |
| Feb 19, 2026 | 474.90 | 475.85 | 449.10 | 452.80 | 452.80 | -3.42% | 11,104 |
| Feb 18, 2026 | 470.85 | 472.10 | 464.55 | 468.85 | 468.85 | 0.17% | 6,843 |
| Feb 17, 2026 | 463.95 | 474.95 | 462.05 | 468.05 | 468.05 | 0.93% | 7,418 |
| Feb 16, 2026 | 472.00 | 474.60 | 459.00 | 463.75 | 463.75 | -1.18% | 12,586 |
| Feb 13, 2026 | 454.00 | 472.00 | 448.35 | 469.30 | 469.30 | 1.81% | 22,358 |
| Feb 12, 2026 | 465.50 | 465.50 | 456.00 | 460.95 | 460.95 | 0.21% | 8,175 |
| Feb 11, 2026 | 459.45 | 465.00 | 453.65 | 460.00 | 460.00 | 0.12% | 12,509 |
| Feb 10, 2026 | 460.00 | 471.95 | 455.60 | 459.45 | 459.45 | -0.12% | 16,686 |
| Feb 9, 2026 | 446.10 | 464.00 | 446.10 | 460.00 | 460.00 | 3.22% | 20,990 |
| Feb 6, 2026 | 445.00 | 449.50 | 443.45 | 445.65 | 445.65 | -0.97% | 13,058 |
| Feb 5, 2026 | 455.05 | 458.85 | 446.10 | 450.00 | 450.00 | -1.85% | 8,614 |
| Feb 4, 2026 | 449.50 | 464.45 | 449.50 | 458.50 | 458.50 | 0.94% | 13,629 |
| Feb 3, 2026 | 468.95 | 468.95 | 449.75 | 454.25 | 454.25 | 2.27% | 16,597 |
| Feb 2, 2026 | 450.00 | 450.05 | 432.60 | 444.15 | 444.15 | -1.90% | 16,351 |
| Feb 1, 2026 | 454.15 | 462.80 | 450.05 | 452.75 | 452.75 | -0.31% | 8,850 |
| Jan 30, 2026 | 479.25 | 479.25 | 451.00 | 454.15 | 454.15 | -5.26% | 24,921 |
| Jan 29, 2026 | 500.00 | 509.60 | 475.25 | 479.35 | 479.35 | 4.18% | 50,932 |
| Jan 28, 2026 | 465.05 | 476.20 | 450.75 | 460.10 | 460.10 | -1.23% | 41,273 |
| Jan 27, 2026 | 406.60 | 478.75 | 401.00 | 465.85 | 465.85 | 14.73% | 84,528 |
| Jan 23, 2026 | 414.00 | 419.00 | 400.00 | 406.05 | 406.05 | -1.92% | 11,588 |
| Jan 22, 2026 | 419.50 | 423.95 | 409.50 | 414.00 | 414.00 | 0.31% | 11,719 |
| Jan 21, 2026 | 400.50 | 417.55 | 393.60 | 412.70 | 412.70 | 0.44% | 23,837 |
| Jan 20, 2026 | 422.00 | 434.10 | 408.00 | 410.90 | 410.90 | -4.60% | 24,054 |
| Jan 19, 2026 | 439.50 | 439.85 | 427.25 | 430.70 | 430.70 | -2.61% | 8,374 |
| Jan 16, 2026 | 446.20 | 455.10 | 441.10 | 442.25 | 442.25 | -1.20% | 12,519 |
| Jan 14, 2026 | 448.60 | 457.70 | 446.90 | 447.60 | 447.60 | -0.35% | 12,453 |
| Jan 13, 2026 | 441.50 | 455.90 | 441.50 | 449.15 | 449.15 | 1.81% | 17,237 |
| Jan 12, 2026 | 447.10 | 447.45 | 430.20 | 441.15 | 441.15 | -1.33% | 16,774 |
| Jan 9, 2026 | 460.00 | 463.05 | 443.20 | 447.10 | 447.10 | -3.55% | 16,216 |
| Jan 8, 2026 | 474.00 | 476.00 | 461.70 | 463.55 | 463.55 | -2.55% | 9,917 |
| Jan 7, 2026 | 468.45 | 480.80 | 468.45 | 475.70 | 475.70 | 0.92% | 8,824 |
| Jan 6, 2026 | 477.00 | 480.40 | 470.00 | 471.35 | 471.35 | -1.86% | 15,091 |
| Jan 5, 2026 | 481.00 | 491.00 | 475.20 | 480.30 | 480.30 | -0.99% | 19,453 |
| Jan 2, 2026 | 483.50 | 494.70 | 480.70 | 485.10 | 485.10 | 0.54% | 22,389 |
| Jan 1, 2026 | 481.00 | 488.95 | 481.00 | 482.50 | 482.50 | 0.05% | 7,692 |
| Dec 31, 2025 | 472.05 | 484.00 | 472.05 | 482.25 | 482.25 | 2.16% | 9,212 |
| Dec 30, 2025 | 473.00 | 478.85 | 470.45 | 472.05 | 472.05 | -0.83% | 7,116 |
| Dec 29, 2025 | 484.30 | 484.55 | 473.00 | 476.00 | 476.00 | -1.51% | 13,854 |
| Dec 26, 2025 | 482.05 | 491.75 | 480.20 | 483.30 | 483.30 | -0.19% | 14,105 |
| Dec 24, 2025 | 489.00 | 497.95 | 479.70 | 484.20 | 484.20 | -1.13% | 21,993 |
| Dec 23, 2025 | 483.05 | 499.25 | 483.05 | 489.75 | 489.75 | 0.61% | 14,351 |
| Dec 22, 2025 | 483.70 | 491.60 | 483.70 | 486.80 | 486.80 | 0.64% | 7,702 |
| Dec 19, 2025 | 472.00 | 486.00 | 472.00 | 483.70 | 483.70 | 1.90% | 8,391 |
| Dec 18, 2025 | 481.70 | 484.85 | 471.05 | 474.70 | 474.70 | -1.40% | 14,449 |
| Dec 17, 2025 | 490.50 | 493.50 | 478.20 | 481.45 | 481.45 | -2.36% | 19,419 |
| Dec 16, 2025 | 495.00 | 501.40 | 490.05 | 493.10 | 493.10 | -0.90% | 9,913 |
| Dec 15, 2025 | 495.05 | 500.40 | 490.55 | 497.60 | 497.60 | -0.02% | 9,459 |
| Dec 12, 2025 | 499.00 | 508.75 | 490.00 | 497.70 | 497.70 | 0.46% | 13,187 |
| Dec 11, 2025 | 498.45 | 503.00 | 492.50 | 495.40 | 495.40 | -0.66% | 10,651 |
| Dec 10, 2025 | 499.25 | 509.35 | 495.40 | 498.70 | 498.70 | -0.11% | 11,040 |
| Dec 9, 2025 | 501.00 | 506.75 | 488.75 | 499.25 | 499.25 | -0.49% | 17,734 |
| Dec 8, 2025 | 503.00 | 507.00 | 495.20 | 501.70 | 501.70 | -0.88% | 11,805 |
| Dec 5, 2025 | 505.95 | 512.15 | 502.00 | 506.15 | 506.15 | 0.10% | 12,733 |
| Dec 4, 2025 | 511.00 | 516.45 | 503.50 | 505.65 | 505.65 | -1.50% | 12,826 |
| Dec 3, 2025 | 520.00 | 520.35 | 508.65 | 513.35 | 513.35 | -0.73% | 16,517 |
| Dec 2, 2025 | 503.00 | 521.65 | 502.00 | 517.10 | 517.10 | 1.93% | 21,602 |