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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	1,060	1,056.1	1,056.1	1,084	1,038.55	179,680
October 15, 2025	996	1,042.5	1,042.5	1,059.85	995	67,819
October 14, 2025	1,010.05	995.35	995.35	1,013.95	990.5	26,424
October 13, 2025	1,015.15	1,010.05	1,010.05	1,018	999.65	20,099
October 10, 2025	1,010	1,016.15	1,016.15	1,025.05	1,010	15,552
October 09, 2025	1,000	1,020.1	1,020.1	1,026.4	991.7	37,333
October 08, 2025	999	1,002	1,002	1,035	985	73,273
October 07, 2025	952.1	979.35	979.35	986.95	952.1	34,210
October 06, 2025	985	958.85	958.85	985	955	24,657
October 03, 2025	951.85	975.2	975.2	982.3	949.75	32,879
October 01, 2025	928.8	951.85	951.85	960	923.3	21,324
September 30, 2025	941	926	926	952.7	920	26,235
September 29, 2025	959.9	941	941	959.9	922	34,017
September 26, 2025	988.4	943.6	943.6	988.4	935	76,799
September 25, 2025	1,001.5	984.5	984.5	1,003.5	971.7	90,188
September 24, 2025	1,001.1	994.7	994.7	1,007.9	992	19,641
September 23, 2025	1,002.9	1,001.1	1,001.1	1,016	996.5	23,783
September 22, 2025	1,002	999.1	999.1	1,015.9	995	31,157
September 19, 2025	1,000.6	1,011.3	1,011.3	1,023.7	1,000.6	28,254
September 18, 2025	1,011.1	1,000.6	1,000.6	1,020.7	991.5	43,823
September 17, 2025	1,019.4	1,008.4	1,008.4	1,034	1,004.8	37,039
September 16, 2025	1,016.1	1,017.4	1,017.4	1,034.8	1,011.4	22,804
September 15, 2025	1,019.7	1,016.1	1,016.1	1,031	1,009.5	23,071
September 12, 2025	1,039.6	1,019.6	1,019.6	1,045.6	1,013.2	15,460
September 11, 2025	1,033	1,039.5	1,039.5	1,046.8	1,025	23,291
September 10, 2025	1,007.2	1,024.1	1,024.1	1,049	1,000	34,088
September 09, 2025	1,006.8	997.4	997.4	1,025	990	31,402
September 08, 2025	1,007.3	1,006.7	1,006.7	1,020.4	1,001	17,297

Associated Alcohols & Breweries Limited (ASALCBR.NS) NSE