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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	444.1	477.7	477.7	497	444.1	91,491
February 19, 2026	474.9	452.8	452.8	475.85	449.1	11,104
February 18, 2026	470.85	468.85	468.85	472.1	464.55	6,860
February 17, 2026	463.95	468.05	468.05	474.95	462.05	7,420
February 16, 2026	472	463.75	463.75	474.6	459	12,586
February 13, 2026	454	469.3	469.3	472	448.35	22,358
February 12, 2026	465.5	460.95	460.95	465.5	456	8,182
February 11, 2026	459.45	460	460	465	453.65	12,565
February 10, 2026	460	459.45	459.45	471.95	455.6	16,807
February 09, 2026	446.1	460	460	464	446.1	21,032
February 06, 2026	445	445.65	445.65	449.5	443.45	13,148
February 05, 2026	455.05	450	450	458.85	446.1	8,974
February 04, 2026	449.5	458.5	458.5	464.45	449.5	13,629
February 03, 2026	468.95	454.25	454.25	468.95	449.75	16,607
February 02, 2026	450	444.15	444.15	450.05	432.6	16,431
February 01, 2026	454.15	452.75	452.75	462.8	450.05	8,850
January 30, 2026	479.25	454.15	454.15	479.25	451	24,940
January 29, 2026	500	479.35	479.35	509.6	475.25	51,081
January 28, 2026	465.05	460.1	460.1	476.2	450.75	41,273
January 27, 2026	406.6	465.85	465.85	478.75	401	84,528
January 23, 2026	414	406.05	406.05	419	400	11,596
January 22, 2026	419.5	414	414	423.95	409.5	11,794
January 21, 2026	400.5	412.7	412.7	417.55	393.6	23,837
January 20, 2026	422	410.9	410.9	434.1	408	24,054
January 19, 2026	439.5	430.7	430.7	439.85	427.25	8,374
January 16, 2026	446.2	441.5	441.5	455.1	441.1	11,071
January 14, 2026	448.6	447.6	447.6	457.7	446.9	12,419
January 13, 2026	441.5	449.15	449.15	455.9	441.5	17,263
January 12, 2026	447.1	441.15	441.15	447.45	430.2	16,966
January 09, 2026	460	447.1	447.1	463.05	443.2	16,221
January 08, 2026	474	463.55	463.55	476	461.7	9,927
January 07, 2026	468.45	475.7	475.7	480.8	468.45	8,891
January 06, 2026	477	471.35	471.35	480.4	470	15,094
January 05, 2026	481	480.3	480.3	491	475.2	19,461
January 02, 2026	483.5	485.1	485.1	494.7	480.7	22,389
January 01, 2026	481	482.5	482.5	488.95	481	7,723
December 31, 2025	472.05	482.25	482.25	484	472.05	9,243
December 30, 2025	473	472.05	472.05	478.85	470.45	7,156
December 29, 2025	484.3	476	476	484.55	473	13,854
December 26, 2025	482.05	483.3	483.3	491.75	480.2	14,106
December 24, 2025	489	484.2	484.2	497.95	479.7	21,993
December 23, 2025	483.05	489.75	489.75	499.25	483.05	14,415
December 22, 2025	483.7	486.8	486.8	491.6	483.7	7,894
December 19, 2025	472	483.7	483.7	486	472	8,425
December 18, 2025	481.7	474.7	474.7	484.85	471.05	14,450
December 17, 2025	490.5	481.45	481.45	493.5	478.2	19,422
December 16, 2025	495	493.1	493.1	501.4	490.05	9,928
December 15, 2025	495.05	497.6	497.6	500.4	490.55	9,514
December 12, 2025	499	497.7	497.7	508.75	490	13,187
December 11, 2025	498.45	495.4	495.4	503	492.5	10,651
December 10, 2025	499.25	498.7	498.7	509.35	495.4	11,049
December 09, 2025	501	499.25	499.25	506.75	488.75	17,735
December 08, 2025	503	501.7	501.7	507	495.2	11,866
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

Automotive Stampings and Assemblies Limited (ASAL.NS) NSE