Aspinwall and Company Limited (NSE:ASPINWALL)
India
· Delayed Price · Currency is INR 227.91
-4.93 (-2.12%)
Apr 29, 2026, 3:21 PM IST
Aspinwall and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 234.00 | 234.00 | 226.16 | 227.91 | 227.91 | -2.12% | 1,866 |
| Apr 28, 2026 | 232.99 | 232.99 | 228.21 | 232.84 | 232.84 | 1.85% | 444 |
| Apr 27, 2026 | 227.01 | 233.00 | 226.30 | 228.60 | 228.60 | 1.02% | 1,140 |
| Apr 24, 2026 | 238.00 | 238.00 | 226.00 | 226.30 | 226.30 | -3.70% | 1,103 |
| Apr 23, 2026 | 232.99 | 240.00 | 230.50 | 234.99 | 234.99 | 1.36% | 12,656 |
| Apr 22, 2026 | 231.82 | 234.90 | 228.51 | 231.84 | 231.84 | - | 1,876 |
| Apr 21, 2026 | 226.49 | 231.90 | 226.49 | 231.85 | 231.85 | 3.00% | 1,552 |
| Apr 20, 2026 | 232.95 | 232.95 | 224.00 | 225.09 | 225.09 | -0.62% | 1,471 |
| Apr 17, 2026 | 224.11 | 230.00 | 224.00 | 226.49 | 226.49 | 0.69% | 5,044 |
| Apr 16, 2026 | 222.13 | 228.50 | 222.13 | 224.94 | 224.94 | -1.54% | 969 |
| Apr 15, 2026 | 229.95 | 229.95 | 222.19 | 228.45 | 228.45 | 1.51% | 704 |
| Apr 13, 2026 | 216.00 | 226.90 | 215.99 | 225.06 | 225.06 | 1.88% | 6,338 |
| Apr 10, 2026 | 218.80 | 225.07 | 216.00 | 220.90 | 220.90 | 3.19% | 2,161 |
| Apr 9, 2026 | 216.61 | 219.99 | 211.20 | 214.08 | 214.08 | -1.11% | 1,717 |
| Apr 8, 2026 | 223.30 | 223.30 | 213.00 | 216.49 | 216.49 | -1.06% | 8,460 |
| Apr 7, 2026 | 208.90 | 222.61 | 208.90 | 218.80 | 218.80 | 1.00% | 1,211 |
| Apr 6, 2026 | 213.01 | 217.00 | 209.60 | 216.64 | 216.64 | 2.59% | 1,000 |
| Apr 2, 2026 | 212.00 | 215.00 | 203.52 | 211.18 | 211.18 | -0.90% | 7,261 |
| Apr 1, 2026 | 213.01 | 220.80 | 211.40 | 213.09 | 213.09 | 1.91% | 4,446 |
| Mar 30, 2026 | 210.00 | 215.00 | 206.00 | 209.09 | 209.09 | -4.42% | 12,117 |
| Mar 27, 2026 | 223.21 | 231.00 | 214.25 | 218.76 | 218.76 | -3.95% | 9,456 |
| Mar 25, 2026 | 205.13 | 234.00 | 204.00 | 227.76 | 227.76 | 12.47% | 31,644 |
| Mar 24, 2026 | 205.51 | 207.00 | 202.00 | 202.50 | 202.50 | -1.22% | 4,192 |
| Mar 23, 2026 | 200.25 | 208.00 | 200.25 | 205.01 | 205.01 | -1.36% | 18,284 |
| Mar 20, 2026 | 207.00 | 211.35 | 207.00 | 207.83 | 207.83 | 0.40% | 1,200 |
| Mar 19, 2026 | 203.00 | 207.95 | 203.00 | 207.00 | 207.00 | -0.77% | 1,657 |
| Mar 18, 2026 | 206.40 | 211.95 | 205.65 | 208.61 | 208.61 | 1.10% | 1,065 |
| Mar 17, 2026 | 216.59 | 216.59 | 201.00 | 206.35 | 206.35 | 0.17% | 4,424 |
| Mar 16, 2026 | 211.25 | 212.50 | 205.00 | 206.00 | 206.00 | -2.48% | 1,769 |
| Mar 13, 2026 | 212.35 | 215.84 | 210.00 | 211.24 | 211.24 | -0.83% | 2,103 |
| Mar 12, 2026 | 213.06 | 215.30 | 211.00 | 213.01 | 213.01 | -0.56% | 1,212 |
| Mar 11, 2026 | 216.31 | 219.98 | 214.00 | 214.20 | 214.20 | -2.08% | 661 |
| Mar 10, 2026 | 218.00 | 220.00 | 209.12 | 218.75 | 218.75 | 4.28% | 6,334 |
| Mar 9, 2026 | 209.00 | 215.00 | 204.00 | 209.77 | 209.77 | -0.72% | 2,570 |
| Mar 6, 2026 | 213.44 | 220.00 | 210.50 | 211.29 | 211.29 | -1.01% | 2,014 |
| Mar 5, 2026 | 214.89 | 214.90 | 210.37 | 213.44 | 213.44 | 1.09% | 683 |
| Mar 4, 2026 | 212.01 | 212.01 | 205.10 | 211.14 | 211.14 | -0.24% | 3,315 |
| Mar 2, 2026 | 217.00 | 217.01 | 208.21 | 211.65 | 211.65 | -1.82% | 4,293 |
| Feb 27, 2026 | 216.04 | 217.49 | 214.00 | 215.57 | 215.57 | -0.22% | 2,154 |
| Feb 26, 2026 | 216.94 | 216.94 | 213.52 | 216.04 | 216.04 | -0.22% | 1,701 |
| Feb 25, 2026 | 216.99 | 218.00 | 212.00 | 216.51 | 216.51 | 1.28% | 6,929 |
| Feb 24, 2026 | 214.11 | 218.00 | 213.30 | 213.77 | 213.77 | -0.52% | 1,819 |
| Feb 23, 2026 | 213.39 | 218.30 | 213.39 | 214.88 | 214.88 | 0.70% | 862 |
| Feb 20, 2026 | 214.01 | 214.99 | 210.01 | 213.39 | 213.39 | 0.78% | 2,315 |
| Feb 19, 2026 | 218.00 | 222.01 | 208.77 | 211.74 | 211.74 | -2.00% | 8,855 |
| Feb 18, 2026 | 218.23 | 219.00 | 216.00 | 216.07 | 216.07 | -0.94% | 422 |
| Feb 17, 2026 | 221.99 | 221.99 | 215.40 | 218.11 | 218.11 | -0.68% | 939 |
| Feb 16, 2026 | 212.10 | 221.95 | 212.10 | 219.61 | 219.61 | 1.32% | 3,138 |
| Feb 13, 2026 | 226.00 | 226.00 | 214.23 | 216.74 | 216.74 | -4.91% | 8,058 |
| Feb 12, 2026 | 228.34 | 230.99 | 223.51 | 227.94 | 227.94 | 0.70% | 1,105 |
| Feb 11, 2026 | 228.10 | 231.49 | 224.26 | 226.35 | 226.35 | -1.08% | 2,274 |
| Feb 10, 2026 | 227.26 | 232.00 | 227.25 | 228.83 | 228.83 | 0.94% | 3,388 |
| Feb 9, 2026 | 230.00 | 239.00 | 223.01 | 226.70 | 226.70 | 6.60% | 12,927 |
| Feb 6, 2026 | 216.95 | 216.95 | 211.00 | 212.66 | 212.66 | -1.98% | 1,008 |
| Feb 5, 2026 | 216.85 | 218.05 | 215.85 | 216.95 | 216.95 | 0.54% | 754 |
| Feb 4, 2026 | 216.64 | 216.64 | 212.01 | 215.78 | 215.78 | -0.39% | 2,909 |
| Feb 3, 2026 | 213.00 | 221.89 | 212.25 | 216.63 | 216.63 | 2.91% | 2,572 |
| Feb 2, 2026 | 213.13 | 213.13 | 210.00 | 210.51 | 210.51 | -0.91% | 1,620 |
| Feb 1, 2026 | 213.54 | 218.99 | 210.50 | 212.44 | 212.44 | 0.59% | 2,193 |
| Jan 30, 2026 | 213.35 | 213.70 | 209.10 | 211.20 | 211.20 | 0.26% | 2,704 |
| Jan 29, 2026 | 213.00 | 218.45 | 209.30 | 210.65 | 210.65 | -2.68% | 6,962 |
| Jan 28, 2026 | 215.95 | 223.80 | 210.40 | 216.45 | 216.45 | 0.79% | 7,244 |
| Jan 27, 2026 | 238.00 | 238.00 | 208.00 | 214.75 | 214.75 | -2.16% | 12,596 |
| Jan 23, 2026 | 221.65 | 223.60 | 218.50 | 219.50 | 219.50 | -2.81% | 1,141 |
| Jan 22, 2026 | 219.50 | 228.00 | 219.50 | 225.85 | 225.85 | 2.87% | 3,942 |
| Jan 21, 2026 | 220.20 | 223.90 | 218.75 | 219.55 | 219.55 | -2.66% | 2,248 |
| Jan 20, 2026 | 220.45 | 228.60 | 219.95 | 225.55 | 225.55 | 1.69% | 8,902 |
| Jan 19, 2026 | 211.55 | 238.80 | 211.55 | 221.80 | 221.80 | 2.69% | 25,543 |
| Jan 16, 2026 | 221.95 | 224.95 | 209.10 | 216.00 | 216.00 | -2.68% | 14,959 |
| Jan 14, 2026 | 223.55 | 224.80 | 221.05 | 221.95 | 221.95 | -0.67% | 1,748 |
| Jan 13, 2026 | 224.80 | 229.40 | 221.00 | 223.45 | 223.45 | 1.92% | 2,586 |
| Jan 12, 2026 | 225.35 | 225.35 | 218.00 | 219.25 | 219.25 | -2.71% | 4,109 |
| Jan 9, 2026 | 227.10 | 233.75 | 224.10 | 225.35 | 225.35 | -2.13% | 3,737 |
| Jan 8, 2026 | 240.80 | 242.15 | 227.00 | 230.25 | 230.25 | -4.36% | 5,772 |
| Jan 7, 2026 | 226.10 | 244.00 | 226.10 | 240.75 | 240.75 | 5.55% | 18,114 |
| Jan 6, 2026 | 238.00 | 238.65 | 225.90 | 228.10 | 228.10 | -4.18% | 23,294 |
| Jan 5, 2026 | 242.00 | 248.95 | 233.95 | 238.05 | 238.05 | -1.24% | 17,930 |
| Jan 2, 2026 | 252.05 | 257.15 | 238.35 | 241.05 | 241.05 | -6.26% | 28,420 |
| Jan 1, 2026 | 294.80 | 299.80 | 251.15 | 257.15 | 257.15 | -1.51% | 261,050 |
| Dec 31, 2025 | 228.74 | 261.08 | 225.01 | 261.08 | 261.08 | 20.00% | 195,111 |
| Dec 30, 2025 | 227.93 | 234.00 | 209.30 | 217.57 | 217.57 | -4.55% | 15,112 |
| Dec 29, 2025 | 231.91 | 231.93 | 223.37 | 227.93 | 227.93 | -1.72% | 912 |
| Dec 26, 2025 | 227.50 | 235.00 | 227.50 | 231.91 | 231.91 | 0.45% | 1,199 |
| Dec 24, 2025 | 231.50 | 231.50 | 230.66 | 230.86 | 230.86 | -0.82% | 259 |
| Dec 23, 2025 | 230.01 | 237.49 | 230.00 | 232.78 | 232.78 | 0.77% | 447 |
| Dec 22, 2025 | 230.01 | 236.00 | 229.30 | 231.00 | 231.00 | 1.73% | 1,543 |
| Dec 19, 2025 | 228.79 | 234.75 | 218.66 | 227.08 | 227.08 | 3.85% | 10,733 |
| Dec 18, 2025 | 230.21 | 230.21 | 214.00 | 218.66 | 218.66 | -4.93% | 15,239 |
| Dec 17, 2025 | 232.65 | 235.00 | 229.95 | 230.01 | 230.01 | -2.12% | 1,654 |
| Dec 16, 2025 | 230.00 | 235.00 | 230.00 | 235.00 | 235.00 | 1.45% | 15 |
| Dec 15, 2025 | 230.32 | 237.86 | 230.32 | 231.63 | 231.63 | -2.18% | 281 |
| Dec 12, 2025 | 229.89 | 242.40 | 229.89 | 236.80 | 236.80 | 4.56% | 3,865 |
| Dec 11, 2025 | 231.50 | 232.80 | 224.31 | 226.48 | 226.48 | -2.02% | 3,417 |
| Dec 10, 2025 | 234.56 | 234.57 | 226.00 | 231.14 | 231.14 | 0.94% | 734 |
| Dec 9, 2025 | 225.01 | 231.01 | 218.00 | 228.98 | 228.98 | 0.55% | 1,286 |
| Dec 8, 2025 | 230.20 | 233.98 | 226.35 | 227.72 | 227.72 | -1.42% | 1,027 |
| Dec 5, 2025 | 230.50 | 232.79 | 229.05 | 231.00 | 231.00 | 0.92% | 3,458 |
| Dec 4, 2025 | 239.50 | 242.00 | 226.35 | 228.89 | 228.89 | -5.46% | 11,313 |
| Dec 3, 2025 | 247.50 | 247.50 | 240.00 | 242.10 | 242.10 | -2.37% | 2,336 |
| Dec 2, 2025 | 249.00 | 249.00 | 247.90 | 247.98 | 247.98 | -0.62% | 804 |