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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,002.5	1,004.8	1,004.8	1,024	1,001	22,859
September 04, 2025	1,033	1,002.3	1,002.3	1,042.9	995	40,394
September 03, 2025	1,029.5	1,029.8	1,029.8	1,040.9	1,026	17,105
September 02, 2025	1,046	1,029.4	1,029.4	1,056.9	1,023.2	27,649
September 01, 2025	1,058	1,039	1,039	1,058	1,032.5	13,881
August 29, 2025	1,029	1,045.7	1,045.7	1,068.8	1,029	20,277
August 28, 2025	1,045	1,030.4	1,030.4	1,046	1,022	15,917
August 26, 2025	1,036.2	1,043.6	1,043.6	1,065	1,032.1	21,413
August 25, 2025	1,059.5	1,036.2	1,036.2	1,059.9	1,034.1	18,838
August 22, 2025	1,066.9	1,052.4	1,052.4	1,068.4	1,050	11,456
August 21, 2025	1,080	1,066.8	1,066.8	1,080.4	1,065	19,951
August 20, 2025	1,053.4	1,068.6	1,068.6	1,086.2	1,042.5	32,646
August 19, 2025	1,023.5	1,043	1,043	1,060.8	1,017.6	39,717
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

Associated Alcohols & Breweries Limited (ASALCBR.NS) NSE