Aspinwall and Company Limited (ASPINWALL.NS) NSE

Currency In INR

ASPINWALL.NS Historical Return

If you invested ₹1000 in Aspinwall and Company Limited (ASPINWALL.NS) 10 years ago, it would be worth ₹1,497.83 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,498.76, while ₹1000 invested 1 year ago would be worth ₹944.34. This corresponds to total returns of 49.78%, 49.88%, -5.57%, respectively, with annualized returns of 4.12%, 8.42%, -5.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ASPINWALL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	249	241.42	241.42	249	236.65	467
November 09, 2026	237	237	237	237.89	235.4	109
November 08, 2026	233	239.89	239.89	239.95	233	3
November 06, 2026	232.96	228.9	228.9	235.5	226.4	169
November 05, 2026	239	232.93	232.93	249.6	230.2	750
November 04, 2026	229	234.95	234.95	239.8	228	757
November 03, 2026	233.8	234	234	234	228.01	133
November 02, 2026	232	227	227	233	225.2	1,260
October 30, 2026	224.57	227.5	227.5	232	224.57	130
October 29, 2026	234.39	229.4	229.4	234.39	229	54
October 28, 2026	230.45	230.05	230.05	234	230	483
October 27, 2026	226.5	230.45	230.45	230.6	226.5	401
October 26, 2026	227	224	224	229	221.15	543
October 23, 2026	227	226.28	226.28	228.57	220.44	739
October 22, 2026	233	226.54	226.54	233.01	225.1	1,490
October 21, 2026	246.68	232.65	232.65	246.68	230.22	752
October 19, 2026	235.3	245.46	245.46	247.45	235.3	494
October 16, 2026	235.01	240	240	240.05	235	5,610
October 15, 2026	238	235.25	235.25	238	233.51	7,095
October 14, 2026	236.8	237.9	237.9	238	234.99	1,410
October 13, 2026	235	236.01	236.01	238.48	235	137
October 12, 2026	231.11	234.01	234.01	239	231.11	421
October 09, 2026	240.1	234.98	234.98	245.8	229.75	14,733
October 08, 2026	243.5	241.52	241.52	248.98	236.72	8,527
October 07, 2026	241.99	241.65	241.65	241.99	238.01	1,489
October 06, 2026	228.1	238.35	238.35	243.5	228.1	2,844
October 05, 2026	242.1	238.35	238.35	248.4	237.01	1,151
October 01, 2026	237.25	240.1	240.1	247.5	234.6	23,169
September 30, 2026	242.5	241.85	241.85	250.15	240	2,012
September 29, 2026	248.85	242.5	242.5	251.7	242.25	555
September 28, 2026	252.35	247.65	247.65	255.4	243.35	1,925
September 25, 2026	259.7	253.75	253.75	259.9	252.2	1,846
September 24, 2026	257	258.95	258.95	260.05	252.15	6,942
September 23, 2026	253.3	255.55	255.55	262	248.75	2,515
September 22, 2026	250.05	252.35	252.35	253.7	248.2	3,259
September 21, 2026	252	249.15	249.15	252	247.2	329
September 18, 2026	253.5	251.55	251.55	255	250.1	636
September 17, 2026	251.6	255	255	255	251.6	33
September 16, 2026	252.05	250.3	250.3	259.9	241.55	2,282
September 15, 2026	266.3	250.85	250.85	268	250.3	2,956
September 11, 2026	250.15	260.5	260.5	265.9	239.2	4,269
September 10, 2026	251.25	250.15	250.15	251.25	240.2	1,177
September 09, 2026	254.15	251.25	251.25	254.2	249	803
September 08, 2026	255.05	254.15	254.15	256.95	253.8	416
September 07, 2026	260.5	260.65	260.65	264	254.2	2,249
September 04, 2026	257.65	259.25	259.25	265	257.55	2,331
September 03, 2026	258	257.55	257.55	264	252	4,032
September 02, 2026	260.05	259.85	259.85	264.95	256.3	1,101
September 01, 2026	263	260.05	260.05	266.5	257.4	1,807
August 31, 2026	262.52	263.56	263.56	266	261	1,677
August 28, 2026	260.21	262.52	262.52	268	260.1	1,949
August 27, 2026	259.92	261.26	261.26	269.06	258	3,156
August 26, 2026	264	259.15	259.15	268.8	257	960
August 25, 2026	260	260.61	260.61	265.9	259.9	4,020
August 24, 2026	248.72	259.74	259.74	261.59	245	11,255
August 21, 2026	251.7	247.49	247.49	252	245.4	3,677
August 20, 2026	235	246.55	246.55	252	235	3,430
August 19, 2026	236.01	235.41	235.41	236.15	234.95	252
August 18, 2026	236.24	234.93	234.93	239	232.22	734
August 17, 2026	235	236.24	236.24	241.89	235	1,167