tiprankstipranks
Trending News
More News >
Aspinwall and Company Limited (IN:ASPINWALL)
:ASPINWALL
India Market
Advertisement

Aspinwall and Company Limited (ASPINWALL) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
262.00
262.90
257.80
261.35
261.35
+0.06%
375
0.09
Oct 16, 2025
263.80
264.40
258.15
261.20
261.20
-0.99%
1,690
0.42
Oct 15, 2025
265.75
267.85
260.00
263.80
263.80
-1.22%
1,911
0.48
Oct 14, 2025
265.05
269.00
261.10
267.05
267.05
+0.77%
1,696
0.42
Oct 13, 2025
267.90
269.00
261.55
265.00
265.00
+1.34%
1,048
0.26
Oct 10, 2025
265.95
265.95
261.15
261.50
261.50
+0.13%
21,518
5.79
Oct 09, 2025
263.45
267.95
260.30
261.15
261.15
-2.56%
1,670
0.43
Oct 08, 2025
263.00
268.00
263.00
268.00
268.00
+1.27%
21,344
5.98
Oct 07, 2025
264.70
266.90
256.35
264.65
264.65
-0.02%
1,316
0.37
Oct 06, 2025
264.25
267.80
261.10
264.70
264.70
-0.21%
1,719
0.48
Oct 03, 2025
263.85
267.90
263.80
265.25
265.25
+0.57%
3,459
0.97
Oct 01, 2025
263.00
267.70
263.00
263.75
263.75
-0.21%
1,130
0.31
Sep 30, 2025
267.00
269.45
263.35
264.30
264.30
-0.43%
461
0.13
Sep 29, 2025
272.85
272.85
265.40
265.45
265.45
-1.23%
516
0.14
Sep 26, 2025
267.30
269.00
267.30
268.75
268.75
-0.46%
403
0.10
Sep 25, 2025
270.30
272.00
270.00
270.00
270.00
-1.10%
698
0.17
Sep 24, 2025
262.40
275.00
262.40
273.00
273.00
+1.15%
964
0.23
Sep 23, 2025
270.00
270.00
266.25
269.90
269.90
+0.33%
1,619
0.30
Sep 22, 2025
273.25
273.95
267.40
269.00
269.00
-1.36%
9,462
1.79
Sep 19, 2025
271.00
274.00
271.00
272.70
272.70
+0.78%
1,825
0.34
Sep 18, 2025
274.60
274.60
268.25
270.60
270.60
-0.62%
1,193
0.22
Sep 17, 2025
268.20
274.00
268.20
272.30
272.30
+0.31%
1,163
0.22
Sep 16, 2025
272.50
274.45
269.25
271.45
271.45
+0.85%
1,873
0.35
Sep 15, 2025
272.75
272.75
268.00
269.15
269.15
+0.56%
610
0.11
Sep 12, 2025
274.80
274.80
266.25
267.65
267.65
-0.46%
636
0.12
Sep 11, 2025
273.50
273.50
268.15
268.90
268.90
-0.43%
608
0.11
Sep 10, 2025
268.00
273.40
267.20
270.05
270.05
+1.18%
1,819
0.33
Sep 09, 2025
274.40
274.40
266.35
266.90
266.90
-1.06%
1,436
0.26
Sep 08, 2025
269.95
277.80
268.30
269.75
269.75
-0.39%
4,333
0.78
Sep 05, 2025
270.45
271.85
267.85
270.80
270.80
+0.46%
76
0.01
Sep 04, 2025
275.00
275.00
269.40
269.55
269.55
-0.35%
2,160
0.38
Sep 03, 2025
273.60
273.60
269.95
270.50
270.50
+0.13%
680
0.12
Sep 02, 2025
274.10
274.35
268.75
270.15
270.15
+0.61%
394
0.07
Sep 01, 2025
269.25
269.85
268.00
268.50
268.50
+0.92%
275
0.05
Aug 29, 2025
268.95
270.00
265.80
266.05
266.05
-0.56%
960
0.16
Aug 28, 2025
264.25
274.20
264.20
267.55
267.55
-1.78%
2,505
0.35
Aug 26, 2025
272.80
274.00
271.00
272.40
272.40
+0.81%
1,633
0.22
Aug 25, 2025
274.65
274.65
270.00
270.20
270.20
-0.63%
862
0.11
Aug 22, 2025
271.05
273.80
270.70
271.90
271.90
+0.41%
494
0.06
Aug 21, 2025
270.60
272.25
269.20
270.80
270.80
+0.30%
611
0.08
Aug 20, 2025
274.05
274.20
268.35
270.00
270.00
-0.92%
2,337
0.29
Aug 19, 2025
271.20
276.00
271.00
272.50
272.50
+0.48%
3,006
0.37
Aug 18, 2025
269.35
275.75
269.35
271.20
271.20
+0.91%
1,068
0.13
Aug 14, 2025
273.70
276.80
266.35
268.75
268.75
-0.87%
5,113
0.61
Aug 13, 2025
289.00
298.00
268.15
271.10
271.10
-0.37%
62,923
8.23
Aug 12, 2025
267.80
273.95
267.80
272.10
272.10
+2.29%
346
0.05
Aug 11, 2025
263.00
273.00
262.95
266.00
266.00
+0.47%
1,544
0.20
Aug 08, 2025
282.00
282.00
262.30
264.75
264.75
-3.81%
1,998
0.26
Aug 07, 2025
266.30
276.40
266.30
275.25
275.25
+2.00%
1,667
0.22
Aug 06, 2025
275.60
278.50
265.10
269.85
269.85
-3.24%
6,913
0.89
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis