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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Associated Alcohols & Breweries Limited (ASALCBR.NS) NSE