Associated Alcohols & Breweries Limited (ASALCBR.NS) NSE

941.00

-2.6(-0.28%)

Updated at September 29 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025988.4943.6943.6988.493576,799
September 25, 20251,001.5984.5984.51,003.5971.790,188
September 24, 20251,001.1994.7994.71,007.999219,641
September 23, 20251,002.91,001.11,001.11,016996.523,783
September 22, 20251,002999.1999.11,015.999531,157
September 19, 20251,000.61,011.31,011.31,023.71,000.628,254
September 18, 20251,011.11,000.61,000.61,020.7991.543,823
September 17, 20251,019.41,008.41,008.41,0341,004.837,039
September 16, 20251,016.11,017.41,017.41,034.81,011.422,804
September 15, 20251,019.71,016.11,016.11,0311,009.523,071
September 12, 20251,039.61,019.61,019.61,045.61,013.215,460
September 11, 20251,0331,039.51,039.51,046.81,02523,291
September 10, 20251,007.21,024.11,024.11,0491,00034,088
September 09, 20251,006.8997.4997.41,02599031,402
September 08, 20251,007.31,006.71,006.71,020.41,00117,297
September 05, 20251,002.51,004.81,004.81,0241,00122,859
September 04, 20251,0331,002.31,002.31,042.999540,394
September 03, 20251,029.51,029.81,029.81,040.91,02617,105
September 02, 20251,0461,029.41,029.41,056.91,023.227,649
September 01, 20251,0581,0391,0391,0581,032.513,881
August 29, 20251,0291,045.71,045.71,068.81,02920,277
August 28, 20251,0451,030.41,030.41,0461,02215,917
August 26, 20251,036.21,043.61,043.61,0651,032.121,413
August 25, 20251,059.51,036.21,036.21,059.91,034.118,838
August 22, 20251,066.91,052.41,052.41,068.41,05011,456
August 21, 20251,0801,066.81,066.81,080.41,06519,951
August 20, 20251,053.41,068.61,068.61,086.21,042.532,646
August 19, 20251,023.51,0431,0431,060.81,017.639,717
August 18, 20251,0461,023.41,023.41,0611,019.425,317
August 14, 20251,040.51,043.81,043.81,047.51,034.911,856
August 13, 20251,0511,037.61,037.61,061.41,03426,538
August 12, 20251,071.91,055.41,055.41,090.91,052.532,949
August 11, 20251,0351,071.41,071.41,0841,030.179,857
August 08, 20251,033.71,028.81,028.81,0471,018.438,079
August 07, 20251,019.91,033.61,033.61,0501,011.721,462
August 06, 20251,0161,034.21,034.21,039.91,00933,566
August 05, 20251,0421,019.21,019.21,063.41,010.644,260
August 04, 20251,011.91,039.51,039.51,044.6993.861,670
August 01, 20251,0421,002.71,002.71,049.999783,175
July 31, 20251,028.61,032.91,032.91,052.31,028.627,882
July 30, 20251,051.11,045.31,045.31,0791,04050,372
July 29, 20251,081.41,049.61,049.61,081.41,034.679,452
July 28, 20251,091.41,069.11,069.11,104.71,060.725,582
July 25, 20251,1151,091.41,091.41,119.41,085.641,352
July 24, 20251,139.91,118.31,116.31,1451,107.843,465
July 23, 20251,139.51,131.51,129.481,154.91,121.185,152
July 22, 20251,164.91,139.41,137.361,1681,129.327,372
July 21, 20251,1661,158.91,156.831,175.31,152.322,619
July 18, 20251,196.41,165.11,163.021,1971,16130,890
July 17, 20251,204.11,185.11,182.981,206.81,174.533,658
July 16, 20251,158.81,1981,195.861,222.71,158.870,189
July 15, 20251,1691,158.81,156.731,186.41,151.236,237
July 14, 20251,199.91,169.41,167.311,201.21,166.235,800
July 11, 20251,172.61,197.11,197.11,2401,161.5140,294
July 10, 20251,1881,172.51,172.51,1881,162.127,721
July 09, 20251,1811,177.81,177.81,189.81,168.724,403
July 08, 20251,199.51,1801,1801,199.51,168.328,134
July 07, 20251,2011,185.21,185.21,228.91,177.260,396
July 04, 20251,1391,198.91,198.91,2291,133217,556
July 03, 20251,1331,1391,1391,1501,114.831,911
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved