Associated Alcohols & Breweries Ltd. ASALCBR
NSE · India · Consumer Non-Durables
INR 611.10-4.35 (-0.71%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 615.45 | -3.02% | INR 634.60 | INR 636.45 | INR 615.10 | 44.14K |
| 2026-09-29 | INR 634.60 | -1.08% | INR 646.00 | INR 646.95 | INR 628.25 | 42.13K |
| 2026-09-28 | INR 641.55 | -0.53% | INR 644.95 | INR 667.00 | INR 638.00 | 42.49K |
| 2026-09-25 | INR 644.95 | -0.93% | INR 652.00 | INR 655.35 | INR 637.15 |
| 81.44K |
| 2026-09-24 | INR 651.00 | -1.05% | INR 657.90 | INR 664.40 | INR 647.10 | 20.91K |
| 2026-09-23 | INR 657.90 | +0.94% | INR 651.80 | INR 662.85 | INR 650.00 | 26.87K |
| 2026-09-22 | INR 651.80 | -0.02% | INR 656.00 | INR 662.05 | INR 649.20 | 21.16K |
| 2026-09-21 | INR 651.90 | -1.16% | INR 663.70 | INR 669.00 | INR 649.50 | 19.72K |
| 2026-09-18 | INR 659.55 | +0.40% | INR 658.05 | INR 666.00 | INR 649.05 | 20.15K |
| 2026-09-17 | INR 656.95 | +1.14% | INR 650.00 | INR 664.45 | INR 649.00 | 12.41K |
| 2026-09-16 | INR 649.55 | -1.87% | INR 662.00 | INR 673.45 | INR 644.55 | 40.57K |
| 2026-09-15 | INR 661.90 | -2.19% | INR 676.70 | INR 690.15 | INR 660.30 | 38.90K |
| 2026-09-11 | INR 676.70 | -3.09% | INR 694.00 | INR 694.00 | INR 675.00 | 47.22K |
| 2026-09-10 | INR 698.25 | +1.68% | INR 691.10 | INR 703.35 | INR 666.00 | 75.97K |
| 2026-09-09 | INR 686.70 | -1.36% | INR 698.50 | INR 698.50 | INR 680.05 | 26.43K |
| 2026-09-08 | INR 696.15 | -1.65% | INR 708.00 | INR 710.20 | INR 689.95 | 38.24K |
| 2026-09-07 | INR 707.80 | +0.21% | INR 705.85 | INR 712.00 | INR 701.40 | 16.43K |
| 2026-09-04 | INR 706.35 | +1.48% | INR 696.05 | INR 710.00 | INR 696.05 | 14.30K |
| 2026-09-03 | INR 696.05 | -1.10% | INR 708.30 | INR 712.00 | INR 690.00 | 22.70K |
| 2026-09-02 | INR 703.80 | +1.46% | INR 694.70 | INR 705.00 | INR 690.45 | 14.51K |
| 2026-09-01 | INR 693.70 | -1.01% | INR 701.00 | INR 706.95 | INR 690.00 | 17.90K |
| 2026-08-31 | INR 700.80 | -1.92% | INR 714.15 | INR 716.25 | INR 695.25 | 31.26K |
| 2026-08-28 | INR 714.50 | -0.27% | INR 719.60 | INR 721.40 | INR 710.00 | 12.72K |
| 2026-08-27 | INR 716.40 | -1.59% | INR 732.25 | INR 732.45 | INR 711.85 | 13.92K |
| 2026-08-26 | INR 727.95 | +0.75% | INR 722.55 | INR 735.00 | INR 718.05 | 23.31K |
| 2026-08-25 | INR 722.55 | -0.39% | INR 725.35 | INR 731.50 | INR 720.00 | 14.08K |
| 2026-08-24 | INR 725.35 | -0.15% | INR 726.45 | INR 733.80 | INR 722.05 | 14.89K |
| 2026-08-21 | INR 726.45 | +0.50% | INR 723.40 | INR 729.50 | INR 720.10 | 12.34K |
| 2026-08-20 | INR 722.80 | +0.65% | INR 723.10 | INR 729.35 | INR 716.55 | 15.66K |
| 2026-08-19 | INR 718.15 | -0.52% | INR 721.90 | INR 732.90 | INR 710.00 | 31.38K |
| 2026-08-18 | INR 721.90 | -1.55% | INR 731.50 | INR 731.50 | INR 719.00 | 24.74K |
| 2026-08-17 | INR 733.25 | +2.70% | INR 714.05 | INR 752.70 | INR 698.05 | 88.61K |
| 2026-08-14 | INR 713.95 | -1.69% | INR 726.00 | INR 734.75 | INR 711.00 | 27.33K |
| 2026-08-13 | INR 726.20 | +0.41% | INR 728.00 | INR 753.70 | INR 719.65 | 39.12K |
| 2026-08-12 | INR 723.20 | -0.97% | INR 730.25 | INR 730.50 | INR 719.05 | 39.23K |
| 2026-08-11 | INR 730.25 | -0.65% | INR 739.80 | INR 739.80 | INR 727.65 | 17.68K |
| 2026-08-10 | INR 735.00 | +0.29% | INR 736.00 | INR 741.65 | INR 729.10 | 33.46K |
| 2026-08-07 | INR 732.90 | -4.48% | INR 767.25 | INR 774.10 | INR 723.00 | 96.21K |
| 2026-08-06 | INR 767.25 | +0.39% | INR 765.00 | INR 780.60 | INR 764.75 | 18.23K |
| 2026-08-05 | INR 764.25 | -0.59% | INR 769.90 | INR 778.40 | INR 757.90 | 20.95K |
| 2026-08-04 | INR 768.80 | -1.16% | INR 785.55 | INR 786.40 | INR 765.00 | 24.05K |
| 2026-08-03 | INR 777.85 | +1.91% | INR 765.00 | INR 793.15 | INR 765.00 | 25.18K |
| 2026-07-31 | INR 763.25 | -1.78% | INR 770.80 | INR 770.80 | INR 755.15 | 29.19K |
| 2026-07-30 | INR 777.05 | +1.56% | INR 765.10 | INR 794.00 | INR 763.05 | 38.40K |
| 2026-07-29 | INR 765.10 | +0.98% | INR 765.00 | INR 772.50 | INR 756.25 | 22.86K |
| 2026-07-28 | INR 757.70 | -4.29% | INR 782.30 | INR 799.35 | INR 754.30 | 90.09K |
| 2026-07-27 | INR 791.70 | -3.62% | INR 800.00 | INR 804.95 | INR 762.30 | 77.40K |
| 2026-07-24 | INR 821.45 | +2.12% | INR 802.40 | INR 830.20 | INR 793.05 | 49.14K |
| 2026-07-23 | INR 804.40 | +2.56% | INR 775.00 | INR 813.95 | INR 775.00 | 32.75K |
| 2026-07-22 | INR 784.30 | -1.56% | INR 800.00 | INR 800.00 | INR 780.00 | 26.45K |
| 2026-07-21 | INR 796.70 | -2.50% | INR 817.15 | INR 829.00 | INR 788.30 | 49.43K |
| 2026-07-20 | INR 817.15 | +0.17% | INR 817.80 | INR 823.10 | INR 811.05 | 14.20K |
| 2026-07-17 | INR 815.80 | +0.23% | INR 815.00 | INR 829.45 | INR 808.00 | 21.23K |
| 2026-07-16 | INR 813.95 | -1.35% | INR 821.40 | INR 830.20 | INR 808.60 | 16.18K |
| 2026-07-15 | INR 825.05 | +2.48% | INR 817.95 | INR 839.85 | INR 810.10 | 26.74K |
| 2026-07-14 | INR 805.10 | -2.91% | INR 815.00 | INR 830.00 | INR 801.00 | 31.93K |
| 2026-07-13 | INR 829.25 | +0.16% | INR 827.90 | INR 838.00 | INR 819.45 | 26.56K |
| 2026-07-10 | INR 827.90 | +1.02% | INR 824.10 | INR 840.65 | INR 816.30 | 30.99K |
| 2026-07-09 | INR 819.55 | +0.01% | INR 819.50 | INR 845.90 | INR 816.50 | 34.63K |
| 2026-07-08 | INR 819.50 | -4.95% | INR 853.60 | INR 870.80 | INR 809.75 | 94.63K |
| 2026-07-07 | INR 862.20 | -1.40% | INR 874.45 | INR 883.95 | INR 858.15 | 21.70K |
| 2026-07-06 | INR 874.45 | -0.13% | INR 875.55 | INR 882.85 | INR 859.20 | 15.38K |
| 2026-07-03 | INR 875.55 | 0.00% | INR 875.55 | INR 893.65 | INR 864.25 | 14.67K |
| 2026-07-02 | INR 875.55 | +0.51% | INR 871.05 | INR 880.00 | INR 852.10 | 10.86K |
| 2026-07-01 | INR 871.10 | -0.64% | INR 876.70 | INR 890.00 | INR 870.00 | 24.52K |
| 2026-06-30 | INR 876.70 | +2.25% | INR 858.05 | INR 880.00 | INR 848.00 | 27.30K |
| 2026-06-29 | INR 857.40 | -0.33% | INR 860.45 | INR 872.60 | INR 845.05 | 33.86K |
| 2026-06-26 | INR 860.20 | 0.00% | INR 860.20 | INR 860.20 | INR 860.20 | 0 |
| 2026-06-25 | INR 860.20 | +2.65% | INR 843.50 | INR 866.40 | INR 835.90 | 54.99K |
| 2026-06-24 | INR 838.00 | +0.14% | INR 842.50 | INR 850.00 | INR 830.30 | 14.59K |
| 2026-06-23 | INR 836.80 | -1.86% | INR 856.20 | INR 856.20 | INR 830.60 | 20.03K |
| 2026-06-22 | INR 852.70 | +1.05% | INR 848.05 | INR 857.50 | INR 843.85 | 46.84K |
| 2026-06-19 | INR 843.85 | +0.64% | INR 845.15 | INR 849.95 | INR 833.25 | 33.11K |
| 2026-06-18 | INR 838.45 | +1.45% | INR 840.00 | INR 858.00 | INR 830.00 | 58.85K |
| 2026-06-17 | INR 826.50 | +0.79% | INR 818.10 | INR 830.00 | INR 818.10 | 9.44K |
| 2026-06-16 | INR 820.05 | -0.77% | INR 827.00 | INR 831.85 | INR 813.00 | 18.58K |
| 2026-06-15 | INR 826.45 | +0.80% | INR 840.00 | INR 845.00 | INR 823.05 | 25.63K |
| 2026-06-12 | INR 819.90 | +0.38% | INR 822.20 | INR 830.00 | INR 814.00 | 14.48K |
| 2026-06-11 | INR 816.80 | +0.32% | INR 814.00 | INR 829.50 | INR 804.90 | 16.15K |
| 2026-06-10 | INR 814.20 | -1.07% | INR 821.00 | INR 835.20 | INR 810.00 | 14.63K |
| 2026-06-09 | INR 823.00 | -0.98% | INR 822.15 | INR 838.20 | INR 818.45 | 11.86K |
| 2026-06-08 | INR 831.15 | +0.58% | INR 820.00 | INR 848.00 | INR 813.15 | 23.97K |
| 2026-06-05 | INR 826.35 | +0.64% | INR 827.80 | INR 840.00 | INR 817.55 | 15.60K |
| 2026-06-04 | INR 821.10 | -1.26% | INR 835.70 | INR 844.45 | INR 814.80 | 19.20K |
| 2026-06-03 | INR 831.55 | -0.19% | INR 822.15 | INR 838.60 | INR 817.35 | 22.83K |
| 2026-06-02 | INR 833.15 | +2.58% | INR 812.20 | INR 861.65 | INR 806.00 | 74.27K |
| 2026-06-01 | INR 812.20 | -3.25% | INR 833.70 | INR 848.95 | INR 807.20 | 29.95K |
| 2026-05-29 | INR 839.45 | -2.94% | INR 864.90 | INR 874.95 | INR 835.00 | 25.89K |
| 2026-05-28 | INR 864.90 | 0.00% | INR 864.90 | INR 864.90 | INR 864.90 | 0 |
| 2026-05-27 | INR 864.90 | -0.42% | INR 865.00 | INR 875.75 | INR 862.00 | 14.78K |