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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	868	857.65	857.65	868	851.65	12,558
February 19, 2026	880	865.7	865.7	880.4	858.6	34,417
February 18, 2026	855.4	881	881	886	843.05	50,194
February 17, 2026	863	851.55	851.55	877.3	849.1	21,981
February 16, 2026	880.5	874.15	874.15	882	867.1	15,876
February 13, 2026	890	876.05	876.05	890	870.05	25,159
February 12, 2026	884.85	890.6	890.6	908.45	863.3	78,398
February 11, 2026	850.1	878.35	878.35	885	850.1	57,277
February 10, 2026	849.95	857.35	857.35	872.95	825	145,338
February 09, 2026	859.5	842.3	842.3	870.05	840.05	47,683
February 06, 2026	858	852.9	852.9	864.7	840.8	14,768
February 05, 2026	878.45	857.85	857.85	917.2	845.55	68,838
February 04, 2026	902.45	891.1	891.1	914	875	41,519
February 03, 2026	883.85	902.45	902.45	909.8	866.05	73,699
February 02, 2026	826.05	873.85	873.85	889	813.05	205,051
February 01, 2026	840.65	830.2	830.2	847.75	808.85	19,755
January 30, 2026	810.3	840.65	840.65	853	806.6	25,428
January 29, 2026	811.9	822.4	822.4	834.4	796.15	27,774
January 28, 2026	793.7	811.9	811.9	815	793.7	23,157
January 27, 2026	790	800	800	805	774.05	35,119
January 23, 2026	814.9	791.05	791.05	819	786	19,579
January 22, 2026	794	811.8	811.8	815.35	794	26,190
January 21, 2026	792.7	793.35	793.35	820	785.15	43,294
January 20, 2026	832.85	796.65	796.65	835.05	794.5	55,175
January 19, 2026	830	832.85	832.85	842.45	826.2	24,783
January 16, 2026	870	840.15	840.15	872.95	833.65	66,387
January 14, 2026	868.1	865.55	865.55	880.45	861.3	35,785
January 13, 2026	896.95	868.05	868.05	911.9	855.9	60,023
January 12, 2026	905	894.2	894.2	905.7	877.65	44,895
January 09, 2026	932.95	902.8	902.8	944.95	899	47,596
January 08, 2026	930.1	932.8	932.8	985.7	926.15	66,512
January 07, 2026	935.1	933.2	933.2	948	930	26,299
January 06, 2026	939.5	939.5	939.5	940.8	934	18,924
January 05, 2026	952.3	940.85	940.85	955	937.95	21,258
January 02, 2026	949.1	952.3	952.3	955	944.15	19,716
January 01, 2026	962.9	950.5	950.5	962.9	947	21,216
December 31, 2025	950	955.2	955.2	969.8	945.1	25,329
December 30, 2025	952.7	946.2	946.2	960.5	942.45	16,557
December 29, 2025	957.1	952.7	952.7	963.75	947	16,310
December 26, 2025	963.1	962.35	962.35	970.8	957.45	19,722
December 24, 2025	950.6	964.55	964.55	1,014.9	950.4	94,694
December 23, 2025	952	950.55	950.55	959.05	945	29,433
December 22, 2025	953.1	954	954	958.05	943	16,667
December 19, 2025	936.1	945.15	945.15	949.9	929.85	17,670
December 18, 2025	950.95	935.6	935.6	951.25	927.9	27,479
December 17, 2025	961.1	950.95	950.95	961.1	946	12,584
December 16, 2025	960.1	961.1	961.1	964.4	945.9	14,347
December 15, 2025	959	963.65	963.65	970.2	950	19,961
December 12, 2025	956	958.95	958.95	979	950.7	19,692
December 11, 2025	941.3	959.05	959.05	961.7	934.7	20,158
December 10, 2025	953.2	938.95	938.95	966.2	934.35	18,029
December 09, 2025	935.3	954.55	954.55	963.9	915.1	43,967
December 08, 2025	956.25	939.95	939.95	960	925	61,299
December 05, 2025	971	970.5	970.5	992.2	955.8	46,734
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

Associated Alcohols & Breweries Limited (ASALCBR.NS) NSE