BSE - Delayed Quote INR
Alan Scott Industriess Limited (ALANSCOTT.BO)
98.35
+4.68
+(5.00%)
At close: 3:18:49 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 98.30 | 98.35 | 98.30 | 98.35 | 98.35 | 1,926 |
| Jun 4, 2025 | 93.50 | 95.99 | 92.00 | 93.67 | 93.67 | 1,831 |
| Jun 3, 2025 | 96.00 | 97.15 | 92.00 | 92.47 | 92.47 | 7,410 |
| Jun 2, 2025 | 101.20 | 101.20 | 94.77 | 96.62 | 96.62 | 5,315 |
| May 30, 2025 | 101.70 | 105.85 | 97.20 | 99.70 | 99.70 | 9,152 |
| May 29, 2025 | 102.55 | 106.45 | 101.15 | 101.20 | 101.20 | 8,375 |
| May 28, 2025 | 106.20 | 109.00 | 105.00 | 106.45 | 106.45 | 2,497 |
| May 27, 2025 | 108.05 | 109.00 | 104.05 | 106.20 | 106.20 | 2,049 |
| May 26, 2025 | 110.00 | 110.00 | 105.80 | 109.35 | 109.35 | 1,794 |
| May 23, 2025 | 113.75 | 113.75 | 105.15 | 110.55 | 110.55 | 3,582 |
| May 22, 2025 | 111.00 | 111.00 | 108.05 | 109.00 | 109.00 | 3,748 |
| May 21, 2025 | 106.95 | 108.00 | 97.80 | 106.00 | 106.00 | 7,250 |
| May 20, 2025 | 108.40 | 108.40 | 102.90 | 102.90 | 102.90 | 5,861 |
| May 19, 2025 | 117.15 | 117.15 | 108.30 | 108.30 | 108.30 | 8,532 |
| May 16, 2025 | 119.00 | 121.75 | 113.35 | 113.95 | 113.95 | 5,768 |
| May 15, 2025 | 119.20 | 130.00 | 119.20 | 119.30 | 119.30 | 3,778 |
| May 14, 2025 | 126.00 | 126.00 | 115.05 | 125.45 | 125.45 | 3,134 |
| May 13, 2025 | 118.80 | 120.30 | 118.80 | 120.30 | 120.30 | 6,121 |
| May 12, 2025 | 112.50 | 114.60 | 108.55 | 114.60 | 114.60 | 9,674 |
| May 9, 2025 | 107.25 | 114.60 | 107.25 | 109.15 | 109.15 | 5,300 |
| May 8, 2025 | 111.50 | 120.55 | 111.50 | 112.85 | 112.85 | 9,623 |
| May 7, 2025 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | 3,974 |
| May 6, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 941 |
| May 5, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 683 |
| May 2, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 5,610 |
| Apr 30, 2025 | 209.55 | 209.55 | 189.65 | 195.85 | 195.85 | 45,003 |
| Apr 29, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 1,804 |
| Apr 28, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 3,606 |
| Apr 25, 2025 | 180.85 | 181.05 | 175.00 | 181.05 | 181.05 | 13,457 |
| Apr 24, 2025 | 150.90 | 166.00 | 146.95 | 164.60 | 164.60 | 10,039 |
| Apr 23, 2025 | 148.05 | 157.00 | 146.00 | 150.95 | 150.95 | 4,247 |
| Apr 22, 2025 | 159.95 | 159.95 | 142.55 | 158.00 | 158.00 | 2,168 |
| Apr 21, 2025 | 147.40 | 153.00 | 143.00 | 145.65 | 145.65 | 3,732 |
| Apr 17, 2025 | 140.05 | 144.00 | 138.30 | 139.10 | 139.10 | 2,656 |
| Apr 16, 2025 | 144.85 | 150.95 | 135.50 | 138.30 | 138.30 | 6,961 |
| Apr 15, 2025 | 147.50 | 164.70 | 142.20 | 144.85 | 144.85 | 8,089 |
| Apr 11, 2025 | 165.80 | 165.80 | 147.10 | 157.95 | 157.95 | 728 |
| Apr 9, 2025 | 153.55 | 165.90 | 153.55 | 154.85 | 154.85 | 78 |
| Apr 8, 2025 | 144.75 | 155.00 | 130.05 | 153.55 | 153.55 | 1,819 |
| Apr 7, 2025 | 138.05 | 168.50 | 137.95 | 143.05 | 143.05 | 5,370 |
| Apr 4, 2025 | 156.15 | 156.15 | 145.40 | 153.25 | 153.25 | 1,144 |
| Apr 3, 2025 | 160.25 | 160.25 | 153.05 | 153.05 | 153.05 | 1,135 |
| Apr 2, 2025 | 169.55 | 177.00 | 161.10 | 161.10 | 161.10 | 2,076 |
| Apr 1, 2025 | 182.05 | 182.05 | 169.55 | 169.55 | 169.55 | 1,738 |
| Mar 28, 2025 | 179.10 | 179.10 | 167.00 | 178.45 | 178.45 | 2,038 |
| Mar 27, 2025 | 170.95 | 170.95 | 163.25 | 170.60 | 170.60 | 267 |
| Mar 26, 2025 | 155.05 | 163.55 | 155.00 | 163.25 | 163.25 | 1,133 |
| Mar 25, 2025 | 157.00 | 161.90 | 155.00 | 155.80 | 155.80 | 950 |
| Mar 24, 2025 | 150.05 | 157.55 | 146.00 | 157.00 | 157.00 | 4,588 |
| Mar 21, 2025 | 147.65 | 154.50 | 145.00 | 150.05 | 150.05 | 4,069 |
| Mar 20, 2025 | 149.90 | 149.90 | 136.50 | 147.65 | 147.65 | 2,025 |
| Mar 19, 2025 | 147.35 | 154.70 | 140.05 | 142.85 | 142.85 | 1,283 |
| Mar 18, 2025 | 147.40 | 147.40 | 141.00 | 147.35 | 147.35 | 1,358 |
| Mar 17, 2025 | 137.00 | 145.95 | 136.00 | 140.70 | 140.70 | 3,758 |
| Mar 13, 2025 | 143.65 | 147.10 | 134.90 | 139.00 | 139.00 | 778 |
| Mar 12, 2025 | 141.75 | 154.95 | 141.75 | 142.00 | 142.00 | 2,131 |
| Mar 11, 2025 | 155.40 | 155.40 | 147.65 | 149.20 | 149.20 | 9,022 |
| Mar 10, 2025 | 155.40 | 155.40 | 152.00 | 155.40 | 155.40 | 2,360 |
| Mar 7, 2025 | 153.55 | 153.55 | 148.00 | 148.00 | 148.00 | 1,066 |
| Mar 6, 2025 | 149.80 | 150.55 | 149.80 | 150.55 | 150.55 | 26 |
| Mar 5, 2025 | 145.00 | 147.60 | 145.00 | 147.60 | 147.60 | 449 |
| Mar 4, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 176 |
| Mar 3, 2025 | 139.15 | 144.75 | 139.15 | 144.75 | 144.75 | 2,499 |
| Feb 28, 2025 | 147.65 | 147.65 | 141.95 | 141.95 | 141.95 | 2,536 |
| Feb 27, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | 223 |
| Feb 25, 2025 | 147.75 | 148.50 | 147.75 | 147.75 | 147.75 | 1,339 |
| Feb 24, 2025 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | 215 |
| Feb 21, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 392 |
| Feb 20, 2025 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | 292 |
| Feb 19, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | 433 |
| Feb 18, 2025 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | 59 |
| Feb 17, 2025 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | 100 |
| Feb 14, 2025 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | 33 |
| Feb 13, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 53 |
| Feb 12, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 480 |
| Feb 11, 2025 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | 263 |
| Feb 10, 2025 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | 259 |
| Feb 7, 2025 | 191.80 | 191.85 | 188.00 | 188.00 | 188.00 | 1,679 |
| Feb 6, 2025 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | 997 |
| Feb 5, 2025 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | 260 |
| Feb 4, 2025 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | 1,390 |
| Feb 3, 2025 | 203.70 | 203.70 | 202.95 | 203.70 | 203.70 | 6,878 |
| Feb 1, 2025 | 192.50 | 194.00 | 175.60 | 194.00 | 194.00 | 10,981 |
| Jan 31, 2025 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | 7,319 |
| Jan 30, 2025 | 175.40 | 176.00 | 172.05 | 176.00 | 176.00 | 3,820 |
| Jan 29, 2025 | 161.95 | 167.65 | 161.85 | 167.65 | 167.65 | 4,490 |
| Jan 28, 2025 | 160.45 | 165.00 | 159.70 | 159.70 | 159.70 | 3,869 |
| Jan 27, 2025 | 174.00 | 174.00 | 161.65 | 168.10 | 168.10 | 4,714 |
| Jan 24, 2025 | 153.95 | 170.15 | 153.95 | 170.15 | 170.15 | 14,399 |
| Jan 23, 2025 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | 819 |
| Jan 22, 2025 | 170.60 | 177.00 | 170.55 | 170.55 | 170.55 | 2,888 |
| Jan 21, 2025 | 185.00 | 185.00 | 179.50 | 179.50 | 179.50 | 3,274 |
| Jan 20, 2025 | 198.80 | 205.90 | 188.90 | 188.90 | 188.90 | 5,324 |
| Jan 17, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 6,520 |
| Jan 16, 2025 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | 2,676 |
| Jan 15, 2025 | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | 572 |
| Jan 14, 2025 | 211.15 | 211.15 | 211.15 | 211.15 | 211.15 | 139 |
| Jan 13, 2025 | 215.45 | 215.45 | 215.45 | 215.45 | 215.45 | 15 |
| Jan 10, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 130 |
| Jan 9, 2025 | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | 1,015 |
| Jan 8, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | 5,457 |
| Jan 7, 2025 | 233.45 | 233.55 | 233.45 | 233.45 | 233.45 | 1,302 |
| Jan 6, 2025 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | 1,034 |
| Jan 3, 2025 | 243.50 | 243.50 | 243.05 | 243.05 | 243.05 | 3,276 |
| Jan 2, 2025 | 253.55 | 253.55 | 248.00 | 248.00 | 248.00 | 5,148 |
| Jan 1, 2025 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | 1,472 |
| Dec 31, 2024 | 239.05 | 243.75 | 239.05 | 243.75 | 243.75 | 1,559 |
| Dec 30, 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 1,142 |