Associated Alcohols & Breweries Limited - ASALCBR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,046	1,023.4	1,023.4	1,061	1,019.4	25,317
August 14, 2025	1,040.5	1,043.8	1,043.8	1,047.5	1,034.9	11,856
August 13, 2025	1,051	1,037.6	1,037.6	1,061.4	1,034	26,538
August 12, 2025	1,071.9	1,055.4	1,055.4	1,090.9	1,052.5	32,949
August 11, 2025	1,035	1,071.4	1,071.4	1,084	1,030.1	79,857
August 08, 2025	1,033.7	1,028.8	1,028.8	1,047	1,018.4	38,079
August 07, 2025	1,019.9	1,033.6	1,033.6	1,050	1,011.7	21,462
August 06, 2025	1,016	1,034.2	1,034.2	1,039.9	1,009	33,566
August 05, 2025	1,042	1,019.2	1,019.2	1,063.4	1,010.6	44,260
August 04, 2025	1,011.9	1,039.5	1,039.5	1,044.6	993.8	61,670
August 01, 2025	1,042	1,002.7	1,002.7	1,049.9	997	83,175
July 31, 2025	1,028.6	1,032.9	1,032.9	1,052.3	1,028.6	27,882
July 30, 2025	1,051.1	1,045.3	1,045.3	1,079	1,040	50,372
July 29, 2025	1,081.4	1,049.6	1,049.6	1,081.4	1,034.6	79,452
July 28, 2025	1,091.4	1,069.1	1,069.1	1,104.7	1,060.7	25,582
July 25, 2025	1,115	1,091.4	1,091.4	1,119.4	1,085.6	41,352
July 24, 2025	1,139.9	1,118.3	1,116.3	1,145	1,107.8	43,465
July 23, 2025	1,139.5	1,131.5	1,129.48	1,154.9	1,121.1	85,152
July 22, 2025	1,164.9	1,139.4	1,137.36	1,168	1,129.3	27,372
July 21, 2025	1,166	1,158.9	1,156.83	1,175.3	1,152.3	22,619
July 18, 2025	1,196.4	1,165.1	1,163.02	1,197	1,161	30,890
July 17, 2025	1,204.1	1,185.1	1,182.98	1,206.8	1,174.5	33,658
July 16, 2025	1,158.8	1,198	1,195.86	1,222.7	1,158.8	70,189
July 15, 2025	1,169	1,158.8	1,156.73	1,186.4	1,151.2	36,237
July 14, 2025	1,199.9	1,169.4	1,167.31	1,201.2	1,166.2	35,800
July 11, 2025	1,172.6	1,197.1	1,197.1	1,240	1,161.5	140,294
July 10, 2025	1,188	1,172.5	1,172.5	1,188	1,162.1	27,721
July 09, 2025	1,181	1,177.8	1,177.8	1,189.8	1,168.7	24,403
July 08, 2025	1,199.5	1,180	1,180	1,199.5	1,168.3	28,134
July 07, 2025	1,201	1,185.2	1,185.2	1,228.9	1,177.2	60,396
July 04, 2025	1,139	1,198.9	1,198.9	1,229	1,133	217,556
July 03, 2025	1,133	1,139	1,139	1,150	1,114.8	31,911
July 02, 2025	1,142.2	1,126.4	1,126.4	1,145.9	1,118	28,612
July 01, 2025	1,140.3	1,134.3	1,134.3	1,165	1,115	86,310
June 30, 2025	1,127.5	1,140.1	1,140.1	1,147.7	1,124.2	54,596
June 27, 2025	1,089.9	1,122.4	1,122.4	1,165	1,087	309,637
June 26, 2025	1,077.1	1,075.8	1,075.8	1,082.4	1,059.9	32,621
June 25, 2025	1,064.3	1,070.3	1,070.3	1,084.5	1,064.3	29,296
June 24, 2025	1,072.1	1,059.5	1,059.5	1,082	1,056	32,757
June 23, 2025	1,072.9	1,056.2	1,056.2	1,075.9	1,052	22,611
June 20, 2025	1,051	1,072.6	1,072.6	1,082.9	1,037	35,953
June 19, 2025	1,058	1,051	1,051	1,063.5	1,042.1	26,899
June 18, 2025	1,060.4	1,054	1,054	1,064.5	1,048.6	19,673
June 17, 2025	1,073	1,057.9	1,057.9	1,078.3	1,050	24,006
June 16, 2025	1,076.9	1,072.9	1,072.9	1,077.8	1,056.7	23,947
June 13, 2025	1,063.9	1,066.3	1,066.3	1,074.3	1,051.4	44,246
June 12, 2025	1,096	1,066.2	1,066.2	1,107.1	1,061.3	41,531
June 11, 2025	1,102	1,089.3	1,089.3	1,124	1,080.8	68,131
June 10, 2025	1,108	1,104.6	1,104.6	1,119.8	1,086.5	52,835
June 09, 2025	1,115.5	1,106.8	1,106.8	1,123.6	1,100	38,800
June 06, 2025	1,123.3	1,105	1,105	1,130.8	1,101.4	45,348
June 05, 2025	1,140	1,122.3	1,122.3	1,163	1,113.7	91,462
June 04, 2025	1,079.8	1,129.4	1,129.4	1,138	1,053	135,786
June 03, 2025	1,069.6	1,071.5	1,071.5	1,084.9	1,041	67,445
June 02, 2025	1,107.5	1,064.5	1,064.5	1,107.5	1,047	50,853
May 30, 2025	1,084.7	1,091.9	1,091.9	1,100.4	1,075	38,396
May 29, 2025	1,100.1	1,074	1,074	1,109.6	1,067.8	60,961
May 28, 2025	1,104.9	1,096.3	1,096.3	1,107.9	1,080.1	40,796
May 27, 2025	1,079.6	1,099.4	1,099.4	1,110.1	1,060.2	71,067
May 26, 2025	1,108.9	1,071.8	1,071.8	1,114.1	1,066.9	39,147

Associated Alcohols & Breweries Limited (ASALCBR.NS) NSE