Associated Alcohols & Breweries Limited (ASALCBR.NS) NSE

Currency In INR

ASALCBR.NS Historical Return

If you invested ₹1000 in Associated Alcohols & Breweries Limited (ASALCBR.NS) since IPO date, it would be worth ₹2,118.71 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹999.66, while ₹1000 invested 1 year ago would be worth ₹534.79. This corresponds to total returns of 111.87%, -0.03%, -46.52%, respectively, with annualized returns of 11.86%, -0.01%, -46.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ASALCBR.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	581	557.2	557.2	581.05	552	43,227
October 19, 2026	593.95	581.45	581.45	595.05	578.7	24,080
October 16, 2026	588.65	593.95	593.95	597	580.15	27,869
October 15, 2026	590	588.65	588.65	598.1	584.15	23,827
October 14, 2026	573	588.5	588.5	591.7	573	29,189
October 13, 2026	590.6	579.15	579.15	590.6	573	29,909
October 12, 2026	569.5	586.3	586.3	594	569.5	36,541
October 09, 2026	573	570.3	570.3	587.45	568	59,456
October 08, 2026	587.05	573.2	573.2	590.7	567	57,802
October 07, 2026	595	590.1	590.1	600	586	22,603
October 06, 2026	591	598.7	598.7	604.85	589.85	54,706
October 05, 2026	611.1	595.65	595.65	622.1	590	51,910
October 01, 2026	615.45	611.1	611.1	620	596.05	49,195
September 30, 2026	634.6	615.45	615.45	636.45	615.1	44,141
September 29, 2026	646	634.6	634.6	646.95	628.25	42,155
September 28, 2026	644.95	641.55	641.55	667	638	42,511
September 25, 2026	652	644.95	644.95	655.35	637.15	81,460
September 24, 2026	657.9	651	651	664.4	647.1	20,989
September 23, 2026	651.8	657.9	657.9	662.85	650	26,870
September 22, 2026	656	651.8	651.8	662.05	649.2	21,267
September 21, 2026	663.7	651.9	651.9	669	649.5	19,717
September 18, 2026	658.05	659.55	659.55	666	649.05	20,148
September 17, 2026	650	656.95	656.95	664.45	649	12,418
September 16, 2026	662	649.55	649.55	673.45	644.55	40,568
September 15, 2026	676.7	661.9	661.9	690.15	660.3	38,899
September 11, 2026	694	676.7	676.7	694	675	47,276
September 10, 2026	691.1	698.25	698.25	703.35	666	76,013
September 09, 2026	698.5	686.7	686.7	698.5	680.05	26,427
September 08, 2026	708	696.15	696.15	710.2	689.95	38,235
September 07, 2026	705.85	707.8	707.8	712	701.4	16,434
September 04, 2026	696.05	706.35	706.35	710	696.05	14,302
September 03, 2026	708.3	696.05	696.05	712	690	22,702
September 02, 2026	694.7	703.8	703.8	705	690.45	14,526
September 01, 2026	701	693.7	693.7	706.95	690	17,899
August 31, 2026	714.15	700.8	700.8	716.25	695.25	31,262
August 28, 2026	719.6	714.5	714.5	721.4	710	12,732
August 27, 2026	732.25	716.4	716.4	732.45	711.85	13,930
August 26, 2026	722.55	727.95	727.95	735	718.05	23,310
August 25, 2026	725.35	722.55	722.55	731.5	720	14,084
August 24, 2026	726.45	725.35	725.35	733.8	722.05	14,894
August 21, 2026	723.4	726.45	726.45	729.5	720.1	12,399
August 20, 2026	723.1	722.8	722.8	729.35	716.55	15,658
August 19, 2026	721.9	718.15	718.15	732.9	710	31,388
August 18, 2026	731.5	721.9	721.9	731.5	719	24,739
August 17, 2026	714.05	733.25	733.25	752.7	698.05	88,609
August 14, 2026	726	713.95	713.95	734.75	711	27,325
August 13, 2026	728	726.2	726.2	753.7	719.65	39,208
August 12, 2026	730.25	723.2	723.2	730.5	719.05	39,227
August 11, 2026	739.8	730.25	730.25	739.8	727.65	17,691
August 10, 2026	736	735	735	741.65	729.1	33,457
August 07, 2026	767.25	732.9	732.9	774.1	723	96,211
August 06, 2026	765	767.25	767.25	780.6	764.75	18,235
August 05, 2026	769.9	764.25	764.25	778.4	757.9	20,952
August 04, 2026	785.55	768.8	768.8	786.4	765	24,066
August 03, 2026	765	777.85	777.85	793.15	765	25,378
July 31, 2026	770.8	763.25	763.25	770.8	755.15	29,201
July 30, 2026	765.1	777.05	777.05	794	763.05	38,402
July 29, 2026	765	765.1	765.1	772.5	756.25	22,864
July 28, 2026	782.3	757.7	757.7	799.35	754.3	90,167
July 27, 2026	800	791.7	791.7	804.95	762.3	77,400