Aspinwall and Company Limited (ASPINWALL.NS) NSE
244.21
+4.33(+1.81%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
ASPINWALL.NS Historical Return
If you invested ₹1000 in Aspinwall and Company Limited (ASPINWALL.NS) 10 years ago, it would be worth ₹1,713.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,294.03, while ₹1000 invested 1 year ago would be worth ₹880.83. This corresponds to total returns of 71.35%, 29.4%, -11.92%, respectively, with annualized returns of 5.55%, 5.29%, -11.92%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 245.7 | 244.21 | 244.21 | 245.7 | 233.65 | 3,489 |
| June 01, 2026 | 240.84 | 239.88 | 239.88 | 246 | 237 | 3,726 |
| May 29, 2026 | 245 | 241.15 | 241.15 | 246.55 | 240.55 | 3,197 |
| May 27, 2026 | 234.95 | 240.84 | 240.84 | 244.47 | 234.95 | 2,743 |
| May 26, 2026 | 229.1 | 234.2 | 234.2 | 236.5 | 229.1 | 1,635 |
| May 25, 2026 | 227 | 230.93 | 230.93 | 233.95 | 227 | 4,455 |
| May 22, 2026 | 224.05 | 226.96 | 226.96 | 227.75 | 222.99 | 1,977 |
| May 21, 2026 | 233 | 227.39 | 227.39 | 233 | 227 | 357 |
| May 20, 2026 | 230.1 | 227.96 | 227.96 | 233 | 220 | 3,643 |
| May 19, 2026 | 229.33 | 229.8 | 229.8 | 231.28 | 226.3 | 1,209 |
| May 18, 2026 | 231 | 229.33 | 229.33 | 231.95 | 224.57 | 1,614 |
| May 15, 2026 | 239.79 | 234 | 234 | 244.98 | 226.35 | 2,505 |
| May 14, 2026 | 227.5 | 234.8 | 234.8 | 240.65 | 227.5 | 968 |
| May 13, 2026 | 230 | 235.9 | 235.9 | 241.8 | 230 | 1,962 |
| May 12, 2026 | 245 | 234.91 | 234.91 | 245 | 226.6 | 1,710 |
| May 11, 2026 | 254.95 | 244.68 | 244.68 | 254.95 | 243.8 | 5,567 |
| May 08, 2026 | 239.99 | 252.25 | 252.25 | 256 | 239.99 | 7,427 |
| May 07, 2026 | 247 | 238.22 | 238.22 | 247 | 236.34 | 2,244 |
| May 06, 2026 | 225.01 | 239.7 | 239.7 | 244.99 | 225.01 | 5,463 |
| May 05, 2026 | 227.1 | 228.06 | 228.06 | 229.2 | 227.1 | 188 |
| May 04, 2026 | 234.5 | 230 | 230 | 234.5 | 227 | 4 |
| April 30, 2026 | 232 | 229.2 | 229.2 | 232.5 | 223.69 | 573 |
| April 29, 2026 | 234 | 227.91 | 227.91 | 234 | 226.16 | 1,866 |
| April 28, 2026 | 232.99 | 232.84 | 232.84 | 232.99 | 228.21 | 524 |
| April 27, 2026 | 227.01 | 228.6 | 228.6 | 233 | 226.3 | 1,193 |
| April 24, 2026 | 238 | 226.3 | 226.3 | 238 | 226 | 1,117 |
| April 23, 2026 | 232.99 | 234.99 | 234.99 | 240 | 230.5 | 13,641 |
| April 22, 2026 | 231.82 | 231.84 | 231.84 | 234.9 | 228.51 | 1,879 |
| April 21, 2026 | 226.49 | 231.85 | 231.85 | 231.9 | 226.49 | 1,633 |
| April 20, 2026 | 232.95 | 225.09 | 225.09 | 232.95 | 224 | 1,576 |
| April 17, 2026 | 224.11 | 226.49 | 226.49 | 230 | 224 | 5,190 |
| April 16, 2026 | 222.13 | 224.94 | 224.94 | 228.5 | 222.13 | 1,274 |
| April 15, 2026 | 229.95 | 228.45 | 228.45 | 229.95 | 222.19 | 720 |
| April 13, 2026 | 216 | 225.06 | 225.06 | 226.9 | 215.99 | 6,338 |
| April 10, 2026 | 218.8 | 220.9 | 220.9 | 225.07 | 216 | 2,162 |
| April 09, 2026 | 216.61 | 214.08 | 214.08 | 219.99 | 211.2 | 1,782 |
| April 08, 2026 | 223.3 | 216.49 | 216.49 | 223.3 | 213 | 8,460 |
| April 07, 2026 | 208.9 | 218.8 | 218.8 | 222.61 | 208.9 | 1,308 |
| April 06, 2026 | 213.01 | 216.64 | 216.64 | 217 | 209.6 | 1,044 |
| April 02, 2026 | 212 | 211.18 | 211.18 | 215 | 203.52 | 7,345 |
| April 01, 2026 | 213.01 | 213.09 | 213.09 | 220.8 | 211.4 | 4,496 |
| March 30, 2026 | 210 | 209.09 | 209.09 | 215 | 206 | 12,180 |
| March 27, 2026 | 223.21 | 218.76 | 218.76 | 231 | 214.25 | 9,477 |
| March 25, 2026 | 205.13 | 227.76 | 227.76 | 234 | 204 | 31,754 |
| March 24, 2026 | 205.51 | 202.5 | 202.5 | 207 | 202 | 4,227 |
| March 23, 2026 | 200.25 | 205.01 | 205.01 | 208 | 200.25 | 22,223 |
| March 20, 2026 | -1 | -1 | 207.83 | -1 | -1 | 0 |
| March 19, 2026 | 203 | 207 | 207 | 207.95 | 203 | 1,660 |
| March 18, 2026 | 206.4 | 208.61 | 208.61 | 211.95 | 205.65 | 1,094 |
| March 17, 2026 | 216.59 | 206.35 | 206.35 | 216.59 | 201 | 4,470 |
| March 16, 2026 | 211.25 | 206 | 206 | 212.5 | 205 | 1,758 |
| March 13, 2026 | 212.35 | 211.24 | 211.24 | 215.84 | 210 | 2,227 |
| March 12, 2026 | 213.06 | 213.01 | 213.01 | 215.3 | 211 | 1,250 |
| March 11, 2026 | 216.31 | 214.2 | 214.2 | 219.98 | 214 | 668 |
| March 10, 2026 | 218 | 218.75 | 218.75 | 220 | 209.12 | 6,334 |
| March 09, 2026 | 209 | 209.77 | 209.77 | 215 | 204 | 2,570 |
| March 06, 2026 | 213.44 | 211.29 | 211.29 | 220 | 210.5 | 2,068 |
| March 05, 2026 | 214.89 | 213.44 | 213.44 | 214.9 | 210.37 | 705 |
| March 04, 2026 | -1 | -1 | 211.14 | -1 | -1 | 0 |
| March 02, 2026 | 217 | 211.65 | 211.65 | 217.01 | 208.21 | 4,325 |
