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
Jul 14, 2025
298.00
298.75
288.80
290.25
290.25
-1.01%
2,521
0.26
Jul 11, 2025
297.90
299.00
292.00
293.20
293.20
-0.51%
1,447
0.15
Jul 10, 2025
301.40
301.40
292.50
294.70
294.70
-1.07%
1,603
0.16
Jul 09, 2025
292.15
303.75
289.10
297.90
297.90
+2.65%
9,855
0.98
Jul 08, 2025
293.60
293.95
288.00
290.20
290.20
-0.17%
4,060
0.40
Jul 07, 2025
293.95
296.65
288.40
290.70
290.70
-1.31%
1,636
0.16
Jul 04, 2025
294.10
297.55
293.30
294.55
294.55
-0.15%
1,330
0.12
Jul 03, 2025
293.90
297.80
292.70
295.00
295.00
+1.22%
2,301
0.20
Jul 02, 2025
296.00
298.95
291.00
291.45
291.45
-1.87%
5,303
0.45
Jul 01, 2025
297.50
300.35
296.25
297.00
297.00
-1.30%
3,047
0.25
Jun 30, 2025
302.60
302.95
297.35
300.90
300.90
-0.38%
4,628
0.37
Jun 27, 2025
294.85
304.85
294.85
302.05
302.05
+3.60%
17,526
1.42
Jun 26, 2025
304.00
304.00
288.20
291.55
291.55
-1.98%
10,997
0.90
Jun 25, 2025
307.00
307.00
296.70
297.45
297.45
-0.77%
5,957
0.49
Jun 24, 2025
283.60
310.00
282.00
299.75
299.75
+6.71%
71,862
6.42
Jun 23, 2025
281.60
285.50
280.00
280.90
280.90
-0.43%
5,835
0.52
Jun 20, 2025
282.50
287.80
280.35
282.10
282.10
+0.57%
3,067
0.27
Jun 19, 2025
284.10
285.35
278.40
280.50
280.50
-1.02%
3,724
0.33
Jun 18, 2025
288.00
288.00
282.25
283.40
283.40
-0.65%
2,042
0.18
Jun 17, 2025
288.50
288.50
285.00
285.25
285.25
-0.07%
3,086
0.27
Jun 16, 2025
282.10
288.65
282.10
285.45
285.45
+0.12%
2,331
0.20
Jun 13, 2025
281.35
286.00
276.20
285.10
285.10
-0.42%
3,439
0.30
Jun 12, 2025
286.45
289.00
285.00
286.30
286.30
+0.17%
2,788
0.24
Jun 11, 2025
285.50
288.50
285.00
285.80
285.80
+0.26%
2,952
0.25
Jun 10, 2025
287.75
288.95
284.20
285.05
285.05
-0.45%
5,025
0.43
Jun 09, 2025
281.60
289.95
281.60
286.35
286.35
+1.29%
5,414
0.45
Jun 06, 2025
284.65
286.00
282.25
282.70
282.70
+0.41%
4,312
0.35
Jun 05, 2025
285.35
286.00
280.70
281.55
281.55
-0.88%
1,942
0.16
Jun 04, 2025
285.10
286.55
282.10
284.05
284.05
+0.23%
2,478
0.20
Jun 03, 2025
283.60
285.70
282.00
283.40
283.40
+0.85%
5,347
0.43
Jun 02, 2025
281.55
287.40
275.00
281.00
281.00
-0.51%
13,407
1.09
May 30, 2025
289.70
290.00
281.85
282.45
282.45
-0.89%
3,007
0.24
May 29, 2025
290.90
298.80
280.35
285.00
285.00
-6.50%
76,010
6.59
May 28, 2025
305.10
310.00
301.00
304.80
304.80
+0.94%
17,212
1.51
May 27, 2025
291.00
308.80
286.10
301.95
301.95
+3.69%
27,136
2.45
May 26, 2025
290.80
292.95
288.15
291.20
291.20
+0.14%
2,669
0.23
May 23, 2025
281.50
293.80
281.50
290.80
290.80
+0.88%
3,336
0.28
May 22, 2025
289.95
296.35
286.20
288.25
288.25
-1.20%
4,005
0.34
May 21, 2025
299.00
299.00
282.55
291.75
291.75
-0.92%
8,647
0.72
May 20, 2025
284.20
299.00
278.45
294.45
294.45
+3.70%
20,458
1.66
May 19, 2025
293.00
293.00
282.10
283.95
283.95
-1.65%
6,041
0.48
May 16, 2025
275.00
293.00
275.00
288.70
288.70
+4.15%
18,569
1.38
May 15, 2025
278.00
280.25
275.00
277.20
277.20
-0.68%
1,964
0.14
May 14, 2025
275.00
281.00
271.10
279.10
279.10
+2.35%
3,168
0.21
May 13, 2025
257.30
277.80
257.30
272.70
272.70
+3.32%
4,665
0.31
May 12, 2025
255.75
266.90
255.75
263.95
263.95
+4.18%
2,126
0.14
May 09, 2025
247.00
260.00
247.00
253.35
253.35
-2.39%
7,400
0.48
May 08, 2025
263.40
268.40
254.10
259.55
259.55
-1.67%
6,286
0.41
May 07, 2025
265.20
274.95
259.95
263.95
263.95
-0.38%
13,476
0.86
May 06, 2025
272.00
272.00
261.95
264.95
264.95
-2.56%
4,705
0.30
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