Automotive Stampings & Assemblies Ltd. ASAL
NSE · India · Producer Manufacturing
INR 429.00-4.50 (-1.04%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 426.90 | -1.52% | INR 430.50 | INR 433.40 | INR 420.30 | 9.40K |
| 2026-09-30 | INR 433.50 | +1.29% | INR 430.00 | INR 439.85 | INR 430.00 | 7.09K |
| 2026-09-29 | INR 428.00 | -0.28% | INR 429.00 | INR 434.45 | INR 424.05 | 8.48K |
| 2026-09-28 | INR 429.20 | -2.12% | INR 438.50 | INR 438.50 | INR 427.95 | 7.42K |
| 2026-09-25 | INR 438.50 | -0.72% | INR 441.95 | INR 445.00 | INR 430.20 | 17.74K |
| 2026-09-24 | INR 441.70 | -2.28% | INR 451.00 | INR 454.80 | INR 439.00 | 8.39K |
| 2026-09-23 | INR 452.00 | +0.63% | INR 449.15 | INR 456.55 | INR 446.10 | 13.87K |
| 2026-09-22 | INR 449.15 | -0.28% | INR 446.00 | INR 454.00 | INR 446.00 | 12.27K |
| 2026-09-21 | INR 450.40 | +0.16% | INR 450.25 | INR 456.90 | INR 445.40 | 13.83K |
| 2026-09-18 | INR 449.70 | +0.86% | INR 446.80 | INR 452.50 | INR 444.60 | 7.76K |
| 2026-09-17 | INR 445.85 | +0.29% | INR 442.45 | INR 452.90 | INR 442.45 | 6.07K |
| 2026-09-16 | INR 444.55 | -0.74% | INR 447.85 | INR 450.00 | INR 431.05 | 13.55K |
| 2026-09-15 | INR 447.85 | -3.15% | INR 463.95 | INR 469.00 | INR 445.20 | 19.42K |
| 2026-09-14 | INR 462.40 | 0.00% | INR 462.40 | INR 462.40 | INR 462.40 | 0 |
| 2026-09-11 | INR 462.40 | -0.89% | INR 465.50 | INR 465.50 | INR 458.50 | 6.19K |
| 2026-09-10 | INR 466.55 | -0.37% | INR 464.05 | INR 473.90 | INR 464.05 | 5.67K |
| 2026-09-09 | INR 468.30 | -0.03% | INR 463.00 | INR 477.95 | INR 463.00 | 9.45K |
| 2026-09-08 | INR 468.45 | -0.35% | INR 470.00 | INR 472.00 | INR 466.00 | 10.90K |
| 2026-09-07 | INR 470.10 | -0.77% | INR 473.00 | INR 479.70 | INR 459.00 | 18.32K |
| 2026-09-04 | INR 473.75 | -2.58% | INR 486.50 | INR 486.50 | INR 466.05 | 23.92K |
| 2026-09-03 | INR 486.30 | +2.72% | INR 474.50 | INR 488.00 | INR 474.50 | 13.57K |
| 2026-09-02 | INR 473.40 | -0.04% | INR 469.90 | INR 478.65 | INR 463.55 | 13.65K |
| 2026-09-01 | INR 473.60 | -0.51% | INR 476.00 | INR 485.20 | INR 471.20 | 19.43K |
| 2026-08-31 | INR 476.05 | -2.49% | INR 487.50 | INR 495.70 | INR 473.80 | 29.04K |
| 2026-08-28 | INR 488.20 | -0.05% | INR 486.00 | INR 493.30 | INR 486.00 | 10.95K |
| 2026-08-27 | INR 488.45 | -0.17% | INR 489.05 | INR 495.00 | INR 485.70 | 14.77K |
| 2026-08-26 | INR 489.30 | -0.09% | INR 490.90 | INR 492.55 | INR 486.20 | 7.99K |
| 2026-08-25 | INR 489.75 | -0.82% | INR 493.80 | INR 500.40 | INR 486.25 | 17.27K |
| 2026-08-24 | INR 493.80 | -1.26% | INR 497.00 | INR 507.85 | INR 490.65 | 18.97K |
| 2026-08-21 | INR 500.10 | -1.31% | INR 506.00 | INR 507.55 | INR 497.35 | 17.25K |
| 2026-08-20 | INR 506.75 | +2.12% | INR 496.05 | INR 512.50 | INR 496.05 | 36.18K |
| 2026-08-19 | INR 496.25 | -0.66% | INR 499.55 | INR 508.70 | INR 494.40 | 12.48K |
| 2026-08-18 | INR 499.55 | -1.26% | INR 505.95 | INR 514.50 | INR 496.95 | 15.74K |
| 2026-08-17 | INR 505.95 | +1.37% | INR 499.10 | INR 524.80 | INR 498.95 | 60.50K |
| 2026-08-14 | INR 499.10 | +0.31% | INR 498.40 | INR 507.95 | INR 495.50 | 30.95K |
| 2026-08-13 | INR 497.55 | -1.07% | INR 503.90 | INR 511.40 | INR 494.20 | 14.34K |
| 2026-08-12 | INR 502.95 | -1.09% | INR 505.00 | INR 513.00 | INR 497.15 | 19.92K |
| 2026-08-11 | INR 508.50 | +2.00% | INR 496.00 | INR 509.80 | INR 496.00 | 13.62K |
| 2026-08-10 | INR 498.55 | -1.46% | INR 505.95 | INR 510.95 | INR 490.50 | 28.69K |
| 2026-08-07 | INR 505.95 | -0.77% | INR 508.00 | INR 512.95 | INR 504.55 | 13.13K |
| 2026-08-06 | INR 509.90 | -1.43% | INR 518.00 | INR 522.50 | INR 507.00 | 19.69K |
| 2026-08-05 | INR 517.30 | +1.97% | INR 515.75 | INR 519.95 | INR 505.05 | 18.33K |
| 2026-08-04 | INR 507.30 | -0.11% | INR 507.80 | INR 516.00 | INR 505.05 | 13.85K |
| 2026-08-03 | INR 507.85 | +1.53% | INR 501.90 | INR 510.00 | INR 501.90 | 13.49K |
| 2026-07-31 | INR 500.20 | -0.64% | INR 501.75 | INR 506.40 | INR 496.60 | 15.73K |
| 2026-07-30 | INR 503.40 | -0.39% | INR 504.60 | INR 516.30 | INR 497.10 | 15.62K |
| 2026-07-29 | INR 505.35 | +1.64% | INR 500.20 | INR 509.05 | INR 500.20 | 11.40K |
| 2026-07-28 | INR 497.20 | -0.21% | INR 498.25 | INR 513.95 | INR 492.80 | 21.46K |
| 2026-07-27 | INR 498.25 | -2.06% | INR 514.00 | INR 519.75 | INR 494.20 | 46.71K |
| 2026-07-24 | INR 508.75 | -6.92% | INR 546.65 | INR 555.00 | INR 494.85 | 139.56K |
| 2026-07-23 | INR 546.55 | +0.02% | INR 546.00 | INR 552.30 | INR 535.05 | 23.43K |
| 2026-07-22 | INR 546.45 | -0.92% | INR 553.00 | INR 560.50 | INR 540.10 | 42.15K |
| 2026-07-21 | INR 551.55 | +3.34% | INR 531.00 | INR 554.80 | INR 531.00 | 76.20K |
| 2026-07-20 | INR 533.70 | +2.18% | INR 522.30 | INR 535.10 | INR 516.55 | 22.26K |
| 2026-07-17 | INR 522.30 | -1.79% | INR 531.00 | INR 531.05 | INR 515.55 | 24.19K |
| 2026-07-16 | INR 531.80 | +1.62% | INR 523.30 | INR 548.80 | INR 519.65 | 118.62K |
| 2026-07-15 | INR 523.30 | +2.53% | INR 512.90 | INR 539.80 | INR 512.45 | 35.62K |
| 2026-07-14 | INR 510.40 | -2.55% | INR 517.05 | INR 520.10 | INR 509.00 | 11.69K |
| 2026-07-13 | INR 523.75 | +0.01% | INR 521.90 | INR 539.70 | INR 511.50 | 37.83K |
| 2026-07-10 | INR 523.70 | +3.41% | INR 508.95 | INR 534.95 | INR 508.95 | 40.59K |
| 2026-07-09 | INR 506.45 | +2.35% | INR 495.80 | INR 508.00 | INR 495.80 | 8.79K |
| 2026-07-08 | INR 494.80 | -3.82% | INR 510.00 | INR 514.00 | INR 490.00 | 23.23K |
| 2026-07-07 | INR 514.45 | +0.84% | INR 511.00 | INR 520.70 | INR 507.50 | 18.76K |
| 2026-07-06 | INR 510.15 | -1.30% | INR 517.90 | INR 522.75 | INR 507.05 | 14.29K |
| 2026-07-03 | INR 516.85 | -0.13% | INR 519.90 | INR 526.30 | INR 513.35 | 16.71K |
| 2026-07-02 | INR 517.50 | -0.07% | INR 518.05 | INR 523.80 | INR 513.55 | 14.50K |
| 2026-07-01 | INR 517.85 | -0.42% | INR 520.05 | INR 531.50 | INR 515.35 | 16.00K |
| 2026-06-30 | INR 520.05 | +2.28% | INR 508.95 | INR 539.65 | INR 508.05 | 42.91K |
| 2026-06-29 | INR 508.45 | -2.04% | INR 516.50 | INR 518.55 | INR 495.00 | 14.09K |
| 2026-06-26 | INR 519.05 | 0.00% | INR 519.05 | INR 519.05 | INR 519.05 | 0 |
| 2026-06-25 | INR 519.05 | -0.20% | INR 521.00 | INR 528.00 | INR 516.50 | 17.02K |
| 2026-06-24 | INR 520.10 | -1.29% | INR 523.00 | INR 532.95 | INR 514.50 | 22.05K |
| 2026-06-23 | INR 526.90 | -2.32% | INR 547.00 | INR 547.75 | INR 524.05 | 47.93K |
| 2026-06-22 | INR 539.40 | +5.78% | INR 511.05 | INR 552.00 | INR 511.05 | 109.99K |
| 2026-06-19 | INR 509.95 | +0.41% | INR 516.00 | INR 516.00 | INR 503.20 | 12.13K |
| 2026-06-18 | INR 507.85 | +0.46% | INR 511.50 | INR 519.00 | INR 503.35 | 33.57K |
| 2026-06-17 | INR 505.50 | +0.85% | INR 502.70 | INR 511.00 | INR 501.00 | 13.24K |
| 2026-06-16 | INR 501.25 | -0.58% | INR 505.95 | INR 513.00 | INR 498.55 | 31.75K |
| 2026-06-15 | INR 504.15 | +0.57% | INR 508.00 | INR 514.50 | INR 500.00 | 21.37K |
| 2026-06-12 | INR 501.30 | +3.06% | INR 490.00 | INR 503.65 | INR 490.00 | 14.05K |
| 2026-06-11 | INR 486.40 | -0.86% | INR 483.25 | INR 499.80 | INR 483.25 | 10.40K |
| 2026-06-10 | INR 490.60 | -2.08% | INR 501.00 | INR 505.90 | INR 485.00 | 29.15K |
| 2026-06-09 | INR 501.00 | +1.23% | INR 494.80 | INR 509.80 | INR 492.05 | 12.24K |
| 2026-06-08 | INR 494.90 | -2.54% | INR 500.00 | INR 504.90 | INR 490.45 | 18.61K |
| 2026-06-05 | INR 507.80 | -1.24% | INR 513.00 | INR 519.30 | INR 506.00 | 18.13K |
| 2026-06-04 | INR 514.20 | -0.79% | INR 518.30 | INR 526.00 | INR 509.50 | 19.14K |
| 2026-06-03 | INR 518.30 | -2.52% | INR 531.70 | INR 532.90 | INR 511.20 | 14.36K |
| 2026-06-02 | INR 531.70 | +4.00% | INR 508.50 | INR 535.50 | INR 501.80 | 48.85K |
| 2026-06-01 | INR 511.25 | +1.41% | INR 505.40 | INR 520.00 | INR 497.05 | 23.17K |
| 2026-05-29 | INR 504.15 | -0.62% | INR 508.95 | INR 511.20 | INR 495.55 | 13.96K |