Skip to main content
Aspinwall and Company Limited (NSE:ASPINWALL)
India flag India · Delayed Price · Currency is INR
218.01
+8.24 (3.93%)
Mar 10, 2026, 1:23 PM IST

Aspinwall and Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026209.00215.00204.00209.77--0.72%2,570
Mar 6, 2026213.44220.00210.50211.29211.29-1.01%2,014
Mar 5, 2026214.89214.90210.37213.44213.441.09%683
Mar 4, 2026212.01212.01205.10211.14211.14-0.24%3,315
Mar 2, 2026217.00217.01208.21211.65211.65-1.82%4,293
Feb 27, 2026216.04217.49214.00215.57215.57-0.22%2,154
Feb 26, 2026216.94216.94213.52216.04216.04-0.22%1,701
Feb 25, 2026216.99218.00212.00216.51216.511.28%6,929
Feb 24, 2026214.11218.00213.30213.77213.77-0.52%1,819
Feb 23, 2026213.39218.30213.39214.88214.880.70%862
Feb 20, 2026214.01214.99210.01213.39213.390.78%2,315
Feb 19, 2026218.00222.01208.77211.74211.74-2.00%8,855
Feb 18, 2026218.23219.00216.00216.07216.07-0.94%422
Feb 17, 2026221.99221.99215.40218.11218.11-0.68%939
Feb 16, 2026212.10221.95212.10219.61219.611.32%3,138
Feb 13, 2026226.00226.00214.23216.74216.74-4.91%8,058
Feb 12, 2026228.34230.99223.51227.94227.940.70%1,105
Feb 11, 2026228.10231.49224.26226.35226.35-1.08%2,274
Feb 10, 2026227.26232.00227.25228.83228.830.94%3,388
Feb 9, 2026230.00239.00223.01226.70226.706.60%12,927
Feb 6, 2026216.95216.95211.00212.66212.66-1.98%1,008
Feb 5, 2026216.85218.05215.85216.95216.950.54%754
Feb 4, 2026216.64216.64212.01215.78215.78-0.39%2,909
Feb 3, 2026213.00221.89212.25216.63216.632.91%2,572
Feb 2, 2026213.13213.13210.00210.51210.51-0.91%1,620
Feb 1, 2026213.54218.99210.50212.44212.440.59%2,193
Jan 30, 2026213.35213.70209.10211.20211.200.26%2,704
Jan 29, 2026213.00218.45209.30210.65210.65-2.68%6,962
Jan 28, 2026215.95223.80210.40216.45216.450.79%7,244
Jan 27, 2026238.00238.00208.00214.75214.75-2.16%12,596
Jan 23, 2026221.65223.60218.50219.50219.50-2.81%1,141
Jan 22, 2026219.50228.00219.50225.85225.852.87%3,942
Jan 21, 2026220.20223.90218.75219.55219.55-2.66%2,248
Jan 20, 2026220.45228.60219.95225.55225.551.69%8,902
Jan 19, 2026211.55238.80211.55221.80221.802.69%25,543
Jan 16, 2026221.95224.95209.10216.00216.00-2.68%14,959
Jan 14, 2026223.55224.80221.05221.95221.95-0.67%1,748
Jan 13, 2026224.80229.40221.00223.45223.451.92%2,586
Jan 12, 2026225.35225.35218.00219.25219.25-2.71%4,109
Jan 9, 2026227.10233.75224.10225.35225.35-2.13%3,737
Jan 8, 2026240.80242.15227.00230.25230.25-4.36%5,772
Jan 7, 2026226.10244.00226.10240.75240.755.55%18,114
Jan 6, 2026238.00238.65225.90228.10228.10-4.18%23,294
Jan 5, 2026242.00248.95233.95238.05238.05-1.24%17,930
Jan 2, 2026252.05257.15238.35241.05241.05-6.26%28,420
Jan 1, 2026294.80299.80251.15257.15257.15-1.51%261,050
Dec 31, 2025228.74261.08225.01261.08261.0820.00%195,111
Dec 30, 2025227.93234.00209.30217.57217.57-4.55%15,112
Dec 29, 2025231.91231.93223.37227.93227.93-1.72%912
Dec 26, 2025227.50235.00227.50231.91231.910.45%1,199
Dec 24, 2025231.50231.50230.66230.86230.86-0.82%259
Dec 23, 2025230.01237.49230.00232.78232.780.77%447
Dec 22, 2025230.01236.00229.30231.00231.001.73%1,543
Dec 19, 2025228.79234.75218.66227.08227.083.85%10,733
Dec 18, 2025230.21230.21214.00218.66218.66-4.93%15,239
Dec 17, 2025232.65235.00229.95230.01230.01-2.12%1,654
Dec 16, 2025230.00235.00230.00235.00235.001.45%15
Dec 15, 2025230.32237.86230.32231.63231.63-2.18%281
Dec 12, 2025229.89242.40229.89236.80236.804.56%3,865
Dec 11, 2025231.50232.80224.31226.48226.48-2.02%3,417
Dec 10, 2025234.56234.57226.00231.14231.140.94%734
Dec 9, 2025225.01231.01218.00228.98228.980.55%1,286
Dec 8, 2025230.20233.98226.35227.72227.72-1.42%1,027
Dec 5, 2025230.50232.79229.05231.00231.000.92%3,458
Dec 4, 2025239.50242.00226.35228.89228.89-5.46%11,313
Dec 3, 2025247.50247.50240.00242.10242.10-2.37%2,336
Dec 2, 2025249.00249.00247.90247.98247.98-0.62%804
Dec 1, 2025243.38250.45243.38249.52249.522.01%738
Nov 28, 2025249.45249.95244.05244.60244.600.60%4,713
Nov 27, 2025245.30252.95240.45243.15243.15-1.06%6,702
Nov 26, 2025246.70259.95245.20245.75245.75-0.36%6,074
Nov 25, 2025251.45253.00244.20246.65246.65-1.91%2,699
Nov 24, 2025262.90262.90251.40251.45251.45-1.33%1,610
Nov 21, 2025259.00259.00251.05254.85254.85-1.66%401
Nov 20, 2025260.25260.75256.40259.15259.152.69%2,636
Nov 19, 2025263.00263.05247.45252.35252.35-4.61%4,757
Nov 18, 2025268.70271.95263.10264.55264.55-1.54%1,287
Nov 17, 2025251.50284.00251.50268.70268.706.58%26,160
Nov 14, 2025250.00254.50250.00252.10252.10-0.14%1,173
Nov 13, 2025256.35259.75251.50252.45252.45-1.25%713
Nov 12, 2025251.80256.75251.60255.65255.651.53%459
Nov 11, 2025253.20255.00251.50251.80251.80-0.55%447
Nov 10, 2025258.00260.00250.80253.20253.20-0.71%579
Nov 7, 2025256.50258.90250.20255.00255.00-0.57%2,599
Nov 6, 2025262.55266.95254.00256.45256.45-2.32%1,276
Nov 4, 2025271.50271.50260.25262.55262.55-3.30%2,454
Nov 3, 2025263.45272.85258.00271.50271.503.43%2,473
Oct 30, 2025260.00266.60259.30262.50262.50-0.04%2,348
Oct 29, 2025260.00263.90260.00262.60262.601.04%522
Oct 28, 2025258.05263.00258.05259.90259.90-0.42%1,388
Oct 27, 2025262.10262.35259.25261.00261.00-0.51%383
Oct 24, 2025264.30267.00262.25262.35262.35-0.72%281
Oct 23, 2025267.00267.00260.25264.25264.250.69%95
Oct 21, 2025262.35267.60258.10262.45262.450.06%417
Oct 20, 2025261.35262.80257.65262.30262.300.36%522
Oct 17, 2025262.00262.90257.80261.35261.350.06%375
Oct 16, 2025263.80264.40258.15261.20261.20-0.99%1,690
Oct 15, 2025265.75267.85260.00263.80263.80-1.22%1,911
Oct 14, 2025265.05269.00261.10267.05267.050.77%1,696
Oct 13, 2025267.90269.00261.55265.00265.001.34%1,048