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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	868.1	865.55	865.55	880.45	861.3	35,785
January 13, 2026	896.95	868.05	868.05	911.9	855.9	60,023
January 12, 2026	905	894.2	894.2	905.7	877.65	44,895
January 09, 2026	932.95	902.8	902.8	944.95	899	47,596
January 08, 2026	930.1	932.8	932.8	985.7	926.15	66,512
January 07, 2026	935.1	933.2	933.2	948	930	26,299
January 06, 2026	939.5	939.5	939.5	940.8	934	18,924
January 05, 2026	952.3	940.85	940.85	955	937.95	21,258
January 02, 2026	949.1	952.3	952.3	955	944.15	19,716
January 01, 2026	962.9	950.5	950.5	962.9	947	21,216
December 31, 2025	950	955.2	955.2	969.8	945.1	25,329
December 30, 2025	952.7	946.2	946.2	960.5	942.45	16,557
December 29, 2025	957.1	952.7	952.7	963.75	947	16,310
December 26, 2025	963.1	962.35	962.35	970.8	957.45	19,722
December 24, 2025	950.6	964.55	964.55	1,014.9	950.4	94,694
December 23, 2025	952	950.55	950.55	959.05	945	29,433
December 22, 2025	953.1	954	954	958.05	943	16,667
December 19, 2025	936.1	945.15	945.15	949.9	929.85	17,670
December 18, 2025	950.95	935.6	935.6	951.25	927.9	27,479
December 17, 2025	961.1	950.95	950.95	961.1	946	12,584
December 16, 2025	960.1	961.1	961.1	964.4	945.9	14,347
December 15, 2025	959	963.65	963.65	970.2	950	19,961
December 12, 2025	956	958.95	958.95	979	950.7	19,692
December 11, 2025	941.3	959.05	959.05	961.7	934.7	20,158
December 10, 2025	953.2	938.95	938.95	966.2	934.35	18,029
December 09, 2025	935.3	954.55	954.55	963.9	915.1	43,967
December 08, 2025	956.25	939.95	939.95	960	925	61,299
December 05, 2025	971	970.5	970.5	992.2	955.8	46,734
December 04, 2025	967.1	969.75	969.75	977.95	965	11,953
December 03, 2025	984.8	962.25	962.25	984.8	949.4	41,475
December 02, 2025	989.7	976.85	976.85	993.65	975	16,330
December 01, 2025	973	994.7	994.7	1,002.5	973	69,261
November 28, 2025	971.6	973.7	973.7	980.9	970	21,358
November 27, 2025	986	970.7	970.7	993.6	960	40,724
November 26, 2025	982.5	990	990	1,002	975.7	40,952
November 25, 2025	965	974.7	974.7	1,004.1	945	104,627
November 24, 2025	956.6	952	952	963	939.2	40,806
November 21, 2025	965.6	956.6	956.6	969.4	954	25,502
November 19, 2025	968	961.1	961.1	974	951.1	49,102
November 18, 2025	980.4	958.2	958.2	984.1	952	67,648
November 17, 2025	994.7	978.4	978.4	994.7	974	61,414
November 14, 2025	1,010	981.4	981.4	1,019.3	975	145,164
November 13, 2025	1,000	1,015.2	1,015.2	1,027.2	995	82,520
November 12, 2025	1,023	1,010.3	1,010.3	1,023	994.1	104,626
November 11, 2025	999.6	1,011.9	1,011.9	1,037.6	972	252,452
November 10, 2025	1,032	992.4	992.4	1,066	982.7	402,420
November 07, 2025	1,155.2	1,167.7	1,167.7	1,183.5	1,140.4	97,699
November 06, 2025	1,194.9	1,170.3	1,170.3	1,204.9	1,160	96,168
November 04, 2025	1,213.2	1,193.6	1,193.6	1,227.9	1,186	95,443
November 03, 2025	1,245	1,212.8	1,212.8	1,277	1,185.1	370,241
October 31, 2025	1,205.8	1,220.2	1,220.2	1,270	1,180	851,149
October 30, 2025	1,056.8	1,228.5	1,228.5	1,245	1,052.85	3.16M
October 29, 2025	1,040.6	1,045.6	1,045.6	1,054.4	1,033.45	28,269
October 28, 2025	1,056.7	1,030.3	1,030.3	1,065.05	1,024.5	72,807
October 27, 2025	1,054	1,050.65	1,050.65	1,069.95	1,035.5	44,055
October 24, 2025	1,047.65	1,043.65	1,043.65	1,060	1,030.1	35,638
October 23, 2025	1,060	1,047.6	1,047.6	1,060	1,044.5	22,631
October 21, 2025	1,047.7	1,060.95	1,060.95	1,069.9	1,047.05	26,480
October 20, 2025	1,080	1,028.5	1,028.5	1,080	1,022.4	64,787
October 17, 2025	1,058.5	1,058.5	1,058.5	1,081.5	1,053.2	64,973

Associated Alcohols & Breweries Limited (ASALCBR.NS) NSE