Aspinwall and Company Limited (ASPINWALL.NS) NSE

234.99

+3.15(+1.36%)

Updated at April 23 03:23PM

Currency In INR

ASPINWALL.NS Historical Return

If you invested ₹1000 in Aspinwall and Company Limited (ASPINWALL.NS) since IPO date, it would be worth ₹1,648.82 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,482.12, while ₹1000 invested 1 year ago would be worth ₹917.54. This corresponds to total returns of 64.88%, 48.21%, -8.25%, respectively, with annualized returns of 5.2%, 8.19%, -8.25%.

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
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
February 27, 2026	216.04	215.57	215.57	217.49	214	2,213
February 26, 2026	216.94	216.04	216.04	216.94	213.52	1,863
February 25, 2026	216.99	216.51	216.51	218	212	6,948
February 24, 2026	214.11	213.77	213.77	218	213.3	1,825
February 23, 2026	213.39	214.88	214.88	218.3	213.39	862
February 20, 2026	214.01	213.39	213.39	214.99	210.01	2,325
February 19, 2026	218	211.74	211.74	222.01	208.77	8,985
February 18, 2026	218.23	216.07	216.07	219	216	522
February 17, 2026	221.99	218.11	218.11	221.99	215.4	963
February 16, 2026	212.1	219.61	219.61	221.95	212.1	3,138
February 13, 2026	226	216.74	216.74	226	214.23	8,062
February 12, 2026	228.34	227.94	227.94	230.99	223.51	1,125
February 11, 2026	228.1	226.35	226.35	231.49	224.26	2,294
February 10, 2026	227.26	228.83	228.83	232	227.25	3,388
February 09, 2026	230	226.7	226.7	239	223.01	13,257
February 06, 2026	216.95	212.66	212.66	216.95	211	1,021
February 05, 2026	216.85	216.95	216.95	218.05	215.85	763
February 04, 2026	216.64	215.78	215.78	216.64	212.01	2,917
February 03, 2026	213	216.63	216.63	221.89	212.25	2,940
February 02, 2026	213.13	210.51	210.51	213.13	210	1,760
February 01, 2026	213.54	212.44	212.44	218.99	210.5	2,193
January 30, 2026	213.35	211.2	211.2	213.7	209.1	2,704
January 29, 2026	213	210.65	210.65	218.45	209.3	7,108
January 28, 2026	215.95	216.45	216.45	223.8	210.4	7,288
January 27, 2026	238	214.75	214.75	238	208	12,596
January 23, 2026	221.65	219.5	219.5	223.6	218.5	1,141