Aspinwall and Company Limited ASPINWALL
NSE · India · Transportation
INR 240.10-1.75 (-0.72%)
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 241.85 | -0.27% | INR 242.50 | INR 250.15 | INR 240.00 | 2.01K |
| 2026-09-29 | INR 242.50 | -2.08% | INR 248.85 | INR 251.70 | INR 242.25 | 554 |
| 2026-09-28 | INR 247.65 | -2.40% | INR 252.35 | INR 255.40 | INR 243.35 | 1.89K |
| 2026-09-25 | INR 253.75 | -2.01% | INR 259.70 | INR 259.90 | INR 252.20 | 1.75K |
| 2026-09-24 | INR 258.95 | +1.33% | INR 257.00 | INR 260.05 | INR 252.15 | 6.94K |
| 2026-09-23 | INR 255.55 | +1.27% | INR 253.30 | INR 262.00 | INR 248.75 | 2.52K |
| 2026-09-22 | INR 252.35 | +1.28% | INR 250.05 | INR 253.70 | INR 248.20 | 3.26K |
| 2026-09-21 | INR 249.15 | -0.95% | INR 252.00 | INR 252.00 | INR 247.20 | 329 |
| 2026-09-18 | INR 251.55 | -1.35% | INR 253.50 | INR 255.00 | INR 250.10 | 636 |
| 2026-09-17 | INR 255.00 | +1.88% | INR 251.60 | INR 255.00 | INR 251.60 | 25 |
| 2026-09-16 | INR 250.30 | -0.22% | INR 252.05 | INR 259.90 | INR 241.55 | 2.28K |
| 2026-09-15 | INR 250.85 | -3.70% | INR 266.30 | INR 268.00 | INR 250.30 | 2.96K |
| 2026-09-11 | INR 260.50 | +4.14% | INR 250.15 | INR 265.90 | INR 239.20 | 4.22K |
| 2026-09-10 | INR 250.15 | -0.44% | INR 251.25 | INR 251.25 | INR 240.20 | 1.16K |
| 2026-09-09 | INR 251.25 | -1.14% | INR 254.15 | INR 254.20 | INR 249.00 | 803 |
| 2026-09-08 | INR 254.15 | -2.49% | INR 255.05 | INR 256.95 | INR 253.80 | 416 |
| 2026-09-07 | INR 260.65 | +0.54% | INR 260.50 | INR 264.00 | INR 254.20 | 2.19K |
| 2026-09-04 | INR 259.25 | +0.66% | INR 257.65 | INR 265.00 | INR 257.55 | 2.33K |
| 2026-09-03 | INR 257.55 | -0.89% | INR 258.00 | INR 264.00 | INR 252.00 | 4.01K |
| 2026-09-02 | INR 259.85 | -0.08% | INR 260.05 | INR 264.95 | INR 256.30 | 1.10K |
| 2026-09-01 | INR 260.05 | -1.33% | INR 263.00 | INR 266.50 | INR 257.40 | 1.72K |
| 2026-08-31 | INR 263.56 | +0.40% | INR 262.52 | INR 266.00 | INR 261.00 | 1.68K |
| 2026-08-28 | INR 262.52 | +0.48% | INR 260.21 | INR 268.00 | INR 260.10 | 1.93K |
| 2026-08-27 | INR 261.26 | +0.81% | INR 259.92 | INR 269.06 | INR 258.00 | 3.08K |
| 2026-08-26 | INR 259.15 | -0.56% | INR 264.00 | INR 268.80 | INR 257.00 | 960 |
| 2026-08-25 | INR 260.61 | +0.33% | INR 260.00 | INR 265.90 | INR 259.90 | 4.02K |
| 2026-08-24 | INR 259.74 | +4.95% | INR 248.72 | INR 261.59 | INR 245.00 | 11.24K |
| 2026-08-21 | INR 247.49 | +0.38% | INR 251.70 | INR 252.00 | INR 245.40 | 3.68K |
| 2026-08-20 | INR 246.55 | +4.73% | INR 235.00 | INR 252.00 | INR 235.00 | 3.43K |
| 2026-08-19 | INR 235.41 | +0.20% | INR 236.01 | INR 236.15 | INR 234.95 | 191 |
| 2026-08-18 | INR 234.93 | -0.55% | INR 236.24 | INR 239.00 | INR 232.22 | 734 |
| 2026-08-17 | INR 236.24 | +0.10% | INR 235.00 | INR 241.89 | INR 235.00 | 1.17K |
| 2026-08-14 | INR 236.00 | -0.76% | INR 239.00 | INR 242.00 | INR 236.00 | 346 |
| 2026-08-13 | INR 237.81 | +0.34% | INR 240.00 | INR 243.80 | INR 234.30 | 768 |
| 2026-08-12 | INR 237.00 | -1.75% | INR 246.00 | INR 246.00 | INR 236.15 | 1.23K |
| 2026-08-11 | INR 241.21 | +4.81% | INR 230.13 | INR 243.99 | INR 226.38 | 10.58K |
| 2026-08-10 | INR 230.13 | -3.88% | INR 244.00 | INR 244.00 | INR 228.00 | 2.55K |
| 2026-08-07 | INR 239.41 | -1.08% | INR 242.03 | INR 249.63 | INR 235.00 | 3.23K |
| 2026-08-06 | INR 242.03 | -2.81% | INR 249.04 | INR 249.04 | INR 233.71 | 1.49K |
| 2026-08-05 | INR 249.04 | +2.84% | INR 242.00 | INR 250.00 | INR 241.99 | 1.69K |
| 2026-08-04 | INR 242.16 | +2.53% | INR 242.96 | INR 243.00 | INR 237.10 | 622 |
| 2026-08-03 | INR 236.19 | +1.12% | INR 234.10 | INR 243.00 | INR 234.10 | 1.73K |
| 2026-07-31 | INR 233.57 | -2.63% | INR 240.00 | INR 245.75 | INR 226.70 | 4.34K |
| 2026-07-30 | INR 239.87 | -2.12% | INR 240.00 | INR 247.48 | INR 236.20 | 1.25K |
| 2026-07-29 | INR 245.07 | +0.80% | INR 243.13 | INR 252.00 | INR 237.40 | 1.73K |
| 2026-07-28 | INR 243.13 | -1.53% | INR 247.00 | INR 247.00 | INR 240.00 | 851 |
| 2026-07-27 | INR 246.90 | -1.40% | INR 250.40 | INR 250.40 | INR 243.32 | 1.34K |
| 2026-07-24 | INR 250.40 | +0.55% | INR 249.00 | INR 252.98 | INR 247.00 | 463 |
| 2026-07-23 | INR 249.03 | -0.89% | INR 251.26 | INR 255.00 | INR 245.00 | 3.53K |
| 2026-07-22 | INR 251.26 | -0.24% | INR 250.00 | INR 262.94 | INR 247.37 | 1.32K |
| 2026-07-21 | INR 251.86 | +0.14% | INR 252.01 | INR 253.99 | INR 246.80 | 364 |
| 2026-07-20 | INR 251.50 | +0.96% | INR 250.35 | INR 257.10 | INR 250.35 | 835 |
| 2026-07-17 | INR 249.11 | -2.99% | INR 255.60 | INR 259.00 | INR 248.20 | 4.23K |
| 2026-07-16 | INR 256.80 | -3.95% | INR 264.25 | INR 264.90 | INR 251.00 | 12.96K |
| 2026-07-15 | INR 267.35 | +3.97% | INR 262.00 | INR 272.00 | INR 257.80 | 17.73K |
| 2026-07-14 | INR 257.14 | +2.41% | INR 255.00 | INR 261.00 | INR 250.05 | 4.88K |
| 2026-07-13 | INR 251.10 | +2.23% | INR 251.00 | INR 255.00 | INR 240.54 | 6.54K |
| 2026-07-10 | INR 245.63 | +1.04% | INR 243.10 | INR 250.00 | INR 243.00 | 6.03K |
| 2026-07-09 | INR 243.10 | -2.92% | INR 248.15 | INR 248.15 | INR 240.20 | 2.70K |
| 2026-07-08 | INR 250.42 | +0.08% | INR 252.90 | INR 253.95 | INR 242.00 | 1.97K |
| 2026-07-07 | INR 250.21 | +1.53% | INR 246.43 | INR 255.00 | INR 246.43 | 3.44K |
| 2026-07-06 | INR 246.43 | -1.03% | INR 250.24 | INR 250.24 | INR 246.20 | 196 |
| 2026-07-03 | INR 249.00 | -1.57% | INR 254.30 | INR 258.00 | INR 249.00 | 809 |
| 2026-07-02 | INR 252.96 | -0.90% | INR 249.60 | INR 258.01 | INR 249.00 | 1.70K |
| 2026-07-01 | INR 255.25 | +3.30% | INR 249.00 | INR 256.80 | INR 247.00 | 2.94K |
| 2026-06-30 | INR 247.10 | -1.78% | INR 255.90 | INR 255.90 | INR 244.10 | 893 |
| 2026-06-29 | INR 251.57 | +3.42% | INR 243.00 | INR 252.00 | INR 233.35 | 8.23K |
| 2026-06-26 | INR 243.26 | 0.00% | INR 243.26 | INR 243.26 | INR 243.26 | 0 |
| 2026-06-25 | INR 243.26 | -1.19% | INR 248.70 | INR 248.70 | INR 243.00 | 804 |
| 2026-06-24 | INR 246.19 | -2.39% | INR 248.00 | INR 250.00 | INR 242.50 | 2.35K |
| 2026-06-23 | INR 252.22 | -0.11% | INR 248.00 | INR 255.00 | INR 242.35 | 7.14K |
| 2026-06-22 | INR 252.50 | +2.09% | INR 242.20 | INR 259.00 | INR 242.20 | 1.54K |
| 2026-06-19 | INR 247.34 | -1.61% | INR 250.14 | INR 251.30 | INR 246.75 | 1.08K |
| 2026-06-18 | INR 251.39 | -1.02% | INR 253.99 | INR 253.99 | INR 248.00 | 1.05K |
| 2026-06-17 | INR 253.99 | +0.49% | INR 252.75 | INR 257.75 | INR 251.99 | 2.55K |
| 2026-06-16 | INR 252.75 | -2.52% | INR 269.70 | INR 269.70 | INR 252.20 | 2.50K |
| 2026-06-15 | INR 259.29 | +7.68% | INR 241.30 | INR 266.60 | INR 241.25 | 47.06K |
| 2026-06-12 | INR 240.79 | +0.27% | INR 233.70 | INR 247.90 | INR 233.70 | 1.12K |
| 2026-06-11 | INR 240.14 | +1.75% | INR 238.98 | INR 240.14 | INR 233.00 | 739 |
| 2026-06-10 | INR 236.00 | +0.74% | INR 231.50 | INR 236.00 | INR 231.50 | 438 |
| 2026-06-09 | INR 234.26 | -0.79% | INR 242.05 | INR 242.05 | INR 230.60 | 560 |
| 2026-06-08 | INR 236.12 | -1.84% | INR 240.54 | INR 249.00 | INR 235.05 | 786 |
| 2026-06-05 | INR 240.54 | -1.72% | INR 244.74 | INR 247.00 | INR 240.00 | 574 |
| 2026-06-04 | INR 244.74 | +0.74% | INR 235.15 | INR 257.00 | INR 235.15 | 4.92K |
| 2026-06-03 | INR 242.95 | -0.52% | INR 245.00 | INR 245.00 | INR 237.30 | 1.48K |
| 2026-06-02 | INR 244.21 | +1.81% | INR 245.70 | INR 245.70 | INR 233.65 | 3.49K |
| 2026-06-01 | INR 239.88 | -0.53% | INR 240.84 | INR 246.00 | INR 237.00 | 3.73K |
| 2026-05-29 | INR 241.15 | +0.13% | INR 245.00 | INR 246.55 | INR 240.55 | 3.20K |
| 2026-05-28 | INR 240.84 | 0.00% | INR 240.84 | INR 240.84 | INR 240.84 | 0 |
| 2026-05-27 | INR 240.84 | +2.84% | INR 234.95 | INR 244.47 | INR 234.95 | 2.74K |