Automotive Stampings and Assemblies Limited - ASAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	505.95	506.15	506.15	512.15	502	12,710
December 04, 2025	511	505.65	505.65	516.45	503.5	12,824
December 03, 2025	520	513.35	513.35	520.35	508.65	16,594
December 02, 2025	503	517.1	517.1	521.65	502	21,632
December 01, 2025	502.35	507.3	507.3	510	502.35	12,283
November 28, 2025	506	503.9	503.9	512	501.6	12,970
November 27, 2025	514.25	511.35	511.35	517.15	510	10,986
November 26, 2025	519.7	513.9	513.9	527.85	511	21,731
November 25, 2025	499.95	517.05	517.05	519.4	499.95	46,266
November 24, 2025	506.55	495.8	495.8	537.8	484	54,909
November 21, 2025	511.9	506.55	506.55	513	504.5	15,103
November 19, 2025	516.55	514.7	514.7	529.8	513	49,958
November 18, 2025	527.45	515.55	515.55	527.9	513.1	16,616
November 17, 2025	530	527.45	527.45	531.65	522.1	18,530
November 14, 2025	520.1	531.85	531.85	545	520.1	71,921
November 13, 2025	537.85	527.2	527.2	537.85	523	15,103
November 12, 2025	514	529.9	529.9	538	514	72,728
November 11, 2025	514.4	513.5	513.5	521.65	510	16,221
November 10, 2025	507.1	520.6	520.6	529	506.55	30,994
November 07, 2025	524	509.6	509.6	524.25	495.05	91,975
November 06, 2025	531.6	520.9	520.9	535	515.6	45,930
November 04, 2025	537.5	533.85	533.85	548.8	531.15	31,269
November 03, 2025	540	536.9	536.9	546	533.75	37,987
October 31, 2025	566.75	544.3	544.3	567.65	540.6	54,765
October 30, 2025	538.4	565.6	565.6	585	533.75	270,610
October 29, 2025	535	543.85	543.85	548.35	530.25	46,428
October 28, 2025	525.3	531	531	549.7	525.25	58,854
October 27, 2025	529.3	525.2	525.2	532.5	521.3	20,504
October 24, 2025	528	527.8	527.8	534.95	525	21,264
October 23, 2025	536	530.45	530.45	541.1	529	23,353
October 21, 2025	532	541.1	541.1	545	530.15	12,685
October 20, 2025	528	531.7	531.7	537.8	524	64,147
October 17, 2025	534.7	528.7	528.7	544.8	525.6	30,959
October 16, 2025	552.55	537.3	537.3	552.55	536	27,886
October 15, 2025	533.85	546.55	546.55	561.3	530.1	95,063
October 14, 2025	549.95	536.5	536.5	558.7	530.6	50,322
October 13, 2025	562	548.3	548.3	572.85	542	62,115
October 10, 2025	564.1	561.75	561.75	573.45	558.65	38,683
October 09, 2025	586	563.3	563.3	588.65	560.6	47,506
October 08, 2025	597	585	585	599.4	582.55	54,678
October 07, 2025	577	594.9	594.9	612	571.6	268,413
October 06, 2025	586.65	577.05	577.05	589.95	569	109,354
October 03, 2025	590.05	586.35	586.35	606.2	581.6	125,805
October 01, 2025	591	593.25	593.25	609.55	584	194,991
September 30, 2025	596.9	594.15	594.15	620.2	575	566,365
September 29, 2025	594.95	601.7	601.7	627.7	580	957,472
September 26, 2025	542.7	600.75	600.75	654.65	526.9	6.81M
September 25, 2025	567.9	546	546	570.5	541.6	60,536
September 24, 2025	558.95	567.9	567.9	597.85	540.1	454,972
September 23, 2025	496.75	562.2	562.2	578	492.85	1.25M
September 22, 2025	497.9	492.3	492.3	505	487.6	12,531
September 19, 2025	496	498.9	498.9	500.65	494.2	11,472
September 18, 2025	505.9	496	496	513	493.1	16,311
September 17, 2025	505	503.75	503.75	513	501.1	13,532
September 16, 2025	506.45	503.95	503.95	515	500	17,059
September 15, 2025	489	505.45	505.45	515.7	488.6	56,808
September 12, 2025	483	483.95	483.95	489.65	482.65	15,174
September 11, 2025	485	483.75	483.75	491.4	481.75	7,834
September 10, 2025	479.95	485.65	485.65	492.9	479.95	12,458
September 09, 2025	483.9	479.85	479.85	489.9	478.25	11,402

Automotive Stampings and Assemblies Limited (ASAL.NS) NSE