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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	490.35	483.85	483.85	495	480	19,896
September 05, 2025	482.7	485.5	485.5	490.4	482.7	10,120
September 04, 2025	499.9	482.75	482.75	499.9	480	12,606
September 03, 2025	489.3	492.7	492.7	495.25	487.75	6,703
September 02, 2025	484.4	489.3	489.3	495.05	484.05	12,893
September 01, 2025	478.55	484.4	484.4	490.8	478.55	16,066
August 29, 2025	492.35	482	482	492.35	481.05	10,708
August 28, 2025	485.85	490.25	490.25	495.55	477.6	16,968
August 26, 2025	496.95	485.85	485.85	496.95	483.7	7,484
August 25, 2025	488.25	497.35	497.35	502.55	488.25	13,067
August 22, 2025	499.6	493.2	493.2	499.6	490	13,167
August 21, 2025	497.55	500.1	500.1	502	497.5	13,312
August 20, 2025	506.75	497.55	497.55	509.45	495.05	32,264
August 19, 2025	477.15	506.85	506.85	514	474.75	77,839
August 18, 2025	478.25	476.35	476.35	481.55	472.25	18,598
August 14, 2025	471.65	476.8	476.8	479.05	470	16,812
August 13, 2025	471.7	471.3	471.3	475.25	468	7,252
August 12, 2025	462.4	471.25	471.25	475.4	462.25	14,551
August 11, 2025	458	462.85	462.85	465.95	454.2	12,963
August 08, 2025	479.7	457.2	457.2	479.7	454	26,498
August 07, 2025	468.15	471.05	471.05	475.15	460.6	26,419
August 06, 2025	484	470.8	470.8	488.4	468	23,571
August 05, 2025	489.85	484.2	484.2	491.05	483.3	13,178
August 04, 2025	482	489.05	489.05	493.95	478.6	23,466
August 01, 2025	490	481	481	497.4	477.5	32,442
July 31, 2025	494.7	489.75	489.75	497.7	477.2	36,748
July 30, 2025	515	499.05	499.05	515	497.1	38,476
July 29, 2025	499	514.1	514.1	518.2	499	57,930
July 28, 2025	551.15	500.6	500.6	556.95	496.8	163,674
July 25, 2025	551.05	551.15	551.15	564.95	543	122,021
July 24, 2025	598.7	582.7	582.7	604	575	46,862
July 23, 2025	591.85	592.7	592.7	605	585.45	70,369
July 22, 2025	591.65	591.7	591.7	603.65	588.15	43,475
July 21, 2025	581.7	596.8	596.8	609.7	574.6	152,584
July 18, 2025	588.25	584.1	584.1	594.95	580.45	38,018
July 17, 2025	590.45	588.25	588.25	594.65	585.7	29,755
July 16, 2025	585	588.9	588.9	598	580	84,465
July 15, 2025	583.4	580.35	580.35	587.05	577.4	43,563
July 14, 2025	575	582.4	582.4	593.45	568.35	101,382
July 11, 2025	587.25	575.55	575.55	593	572.55	65,621
July 10, 2025	581.4	587.25	587.25	601.6	580.3	116,936
July 09, 2025	583.35	580.5	580.5	588.75	577.05	49,505
July 08, 2025	598	583.35	583.35	601.85	577.1	75,242
July 07, 2025	605.9	594.15	594.15	611.4	590.1	77,882
July 04, 2025	629.95	606.05	606.05	631.45	603.1	127,444
July 03, 2025	576.85	627.9	627.9	642	573.6	1.35M

Automotive Stampings and Assemblies Limited (ASAL.NS) NSE