Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Automotive Stampings and Assemblies Limited (ASAL.NS)

526.00
+15.20
+(2.98%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025510.80545.00468.25526.00526.0064,674
Apr 24, 2025511.00523.85505.00510.80510.8032,759
Apr 23, 2025512.50527.00508.05510.85510.8561,782
Apr 22, 2025501.50529.45491.55509.90509.9084,391
Apr 21, 2025498.85504.00483.55499.40499.4025,314
Apr 17, 2025491.00498.00484.10492.40492.4017,833
Apr 16, 2025490.60503.95482.10489.10489.1027,848
Apr 15, 2025478.70495.35474.30485.10485.1032,455
Apr 11, 2025456.00479.00456.00469.30469.3036,931
Apr 9, 2025466.90466.90438.00441.60441.6028,917
Apr 8, 2025437.65467.00434.55457.75457.7541,342
Apr 7, 2025395.50468.00395.50431.20431.2063,933
Apr 4, 2025500.45501.95462.00469.30469.3034,044
Apr 3, 2025496.50504.90485.90500.45500.4519,034
Apr 2, 2025499.45499.45478.30495.10495.1021,776
Apr 1, 2025473.45499.00473.00492.05492.0530,683
Mar 28, 2025489.00506.65468.20472.85472.8544,008
Mar 27, 2025488.60500.45485.10489.80489.8043,063
Mar 26, 2025506.95519.90487.00488.60488.6039,256
Mar 25, 2025526.95538.40498.20505.10505.1045,372
Mar 24, 2025514.65539.45514.65524.60524.6041,832
Mar 21, 2025497.70524.00497.70513.90513.9054,058
Mar 20, 2025495.05514.25492.00493.95493.9538,375
Mar 19, 2025467.50505.70467.35493.20493.2055,538
Mar 18, 2025452.95452.95452.95452.95452.95-
Mar 17, 2025447.00462.85447.00452.95452.9540,011
Mar 13, 2025458.10460.90442.00446.90446.9029,076
Mar 12, 2025467.00477.70456.00459.80459.8043,631
Mar 11, 2025477.00477.90460.00471.95471.9548,356
Mar 10, 2025506.00509.20471.60477.95477.9536,675
Mar 7, 2025511.00523.45503.05507.95507.9535,435
Mar 6, 2025515.05530.95506.55510.95510.9536,784
Mar 5, 2025481.00524.00468.00511.95511.9583,642
Mar 4, 2025440.05524.40428.00485.55485.55168,105
Mar 3, 2025470.20473.95433.40447.85447.8544,996
Feb 28, 2025457.00481.70445.10472.10472.1059,769
Feb 27, 2025475.00478.95455.00458.75458.7522,596
Feb 25, 2025478.00503.05470.40474.05474.0538,002
Feb 24, 2025511.10511.10476.50480.85480.8559,222
Feb 21, 2025466.60535.95466.60516.20516.20220,638
Feb 20, 2025438.95475.00435.00468.95468.9534,602
Feb 19, 2025437.00495.10431.00436.70436.7059,405
Feb 18, 2025447.60454.95428.10437.70437.7016,967
Feb 17, 2025469.35481.95445.75453.60453.6029,306
Feb 14, 2025497.00497.00465.00467.95467.9530,118
Feb 13, 2025509.00518.00495.00497.00497.0027,606
Feb 12, 2025505.55515.45470.55512.45512.4527,761
Feb 11, 2025512.00515.45488.80502.30502.3019,009
Feb 10, 2025532.75532.75515.00517.05517.058,982
Feb 7, 2025549.75549.75527.00533.10533.1019,843
Feb 6, 2025552.60560.45537.55541.65541.6514,338
Feb 5, 2025540.80562.40540.80548.50548.5013,857
Feb 4, 2025548.00565.00530.15538.50538.5025,788
Feb 3, 2025565.15565.15535.15538.10538.1021,560
Feb 1, 2025571.65571.65547.10565.15565.159,917
Jan 31, 2025540.15559.60536.25553.00553.0011,765
Jan 30, 2025543.30556.90533.15540.15540.1516,674
Jan 29, 2025533.00560.00522.55543.30543.3018,868
Jan 28, 2025569.95579.90500.75520.00520.0047,346
Jan 27, 2025608.00608.05555.00558.75558.7548,307
Jan 24, 2025623.80636.00612.80617.25617.2518,628
Jan 23, 2025620.65630.00612.75617.60617.606,833
Jan 22, 2025636.20636.20612.20620.65620.6510,691
Jan 21, 2025640.55648.00632.05635.65635.6511,826
Jan 20, 2025647.00649.55633.00637.35637.357,995
Jan 17, 2025659.00663.00632.60637.45637.4511,267
Jan 16, 2025648.10659.90640.55650.40650.4014,607
Jan 15, 2025634.00674.00621.95638.50638.5039,370
Jan 14, 2025597.70632.65597.70624.40624.4022,008
Jan 13, 2025617.90617.90585.10594.40594.4024,457
Jan 10, 2025628.35659.95615.15618.80618.8030,205
Jan 9, 2025642.35651.30622.35628.35628.3518,794
Jan 8, 2025648.55651.30635.10642.35642.3512,767
Jan 7, 2025647.05658.80643.35647.25647.2515,975
Jan 6, 2025680.40680.75636.10648.35648.3524,684
Jan 3, 2025676.00690.00670.35678.35678.3516,133
Jan 2, 2025661.00678.25661.00670.15670.1510,068
Jan 1, 2025654.80668.90654.80664.65664.659,274
Dec 31, 2024656.20669.45646.95654.80654.8020,415
Dec 30, 2024661.05674.85654.05656.20656.2020,144
Dec 27, 2024654.00670.00654.00659.25659.2510,250
Dec 26, 2024681.95682.35655.40661.70661.7025,896
Dec 24, 2024659.85750.00642.75684.00684.0078,074
Dec 23, 2024666.70684.00649.70652.10652.1015,135
Dec 20, 2024693.30693.30665.00666.65666.6515,028
Dec 19, 2024675.05699.15669.05691.25691.2519,785
Dec 18, 2024697.80698.00677.95681.30681.3013,732
Dec 17, 2024704.10706.35685.50689.95689.9516,862
Dec 16, 2024693.45715.55693.45701.45701.4515,401
Dec 13, 2024709.00714.90693.35700.00700.0023,212
Dec 12, 2024733.90739.80704.10708.80708.8022,323
Dec 11, 2024724.40737.75720.20730.20730.2031,507
Dec 10, 2024738.95738.95719.95724.40724.4017,130
Dec 9, 2024751.75752.00733.95735.95735.9510,149
Dec 6, 2024735.00747.80734.00738.30738.3020,384
Dec 5, 2024740.20762.45735.05737.45737.4531,779
Dec 4, 2024753.30769.70734.35740.10740.1031,209
Dec 3, 2024761.25778.75742.35749.00749.0081,330
Dec 2, 2024690.00819.60670.00776.25776.25277,631
Nov 29, 2024690.00690.00675.05683.00683.009,537
Nov 28, 2024683.00693.60675.10680.95680.9515,331
Nov 27, 2024671.60691.60668.00680.15680.1513,457
Nov 26, 2024652.30675.85650.70671.60671.6015,602
Nov 25, 2024642.30666.00639.35652.30652.3016,761
Nov 22, 2024629.70634.40620.50632.80632.807,256
Nov 21, 2024633.90633.90618.00620.55620.5513,682
Nov 19, 2024626.70656.40626.70634.20634.2014,750
Nov 18, 2024628.40640.65618.10625.20625.2013,872
Nov 14, 2024626.30644.75626.30635.45635.4512,190
Nov 13, 2024659.95668.95631.00635.85635.8519,854
Nov 12, 2024671.10683.20655.50659.95659.959,414
Nov 11, 2024693.10701.00666.85671.10671.1027,799
Nov 8, 2024705.85705.90690.00693.10693.1011,438
Nov 7, 2024707.80728.80692.55702.80702.8031,268
Nov 6, 2024694.90711.40686.05701.95701.9519,983
Nov 5, 2024688.20700.55681.70686.55686.5516,731
Nov 4, 2024697.05702.00683.05695.05695.0513,049
Nov 1, 2024699.80717.15699.00704.65704.657,023
Oct 31, 2024693.40703.25675.95693.40693.4018,062
Oct 30, 2024652.65728.70652.65693.75693.75192,863
Oct 29, 2024671.50681.00632.35647.65647.6555,478
Oct 28, 2024699.00699.00667.35681.40681.4026,871
Oct 25, 2024699.85708.00685.00700.05700.0525,972
Oct 24, 2024698.70709.50690.05698.10698.1015,330
Oct 23, 2024694.00708.70675.75694.10694.1025,172
Oct 22, 2024693.25735.05676.35696.10696.1083,038
Oct 21, 2024695.65711.00690.05691.50691.5022,621
Oct 18, 2024700.00704.90685.00695.65695.6513,150
Oct 17, 2024721.55724.80695.40697.25697.2519,827
Oct 16, 2024712.00723.80705.10716.30716.3017,076
Oct 15, 2024722.00723.65703.95714.65714.6522,710
Oct 14, 2024730.75744.90714.85719.90719.9011,923
Oct 11, 2024735.90739.00722.35727.55727.5514,477
Oct 10, 2024733.40745.90727.00735.70735.7020,631
Oct 9, 2024729.85749.95729.85733.40733.4019,646
Oct 8, 2024697.00729.35697.00726.25726.2518,229
Oct 7, 2024758.00758.00702.55707.60707.6039,563
Oct 4, 2024762.70768.45743.00747.15747.1524,942
Oct 3, 2024778.00778.00757.00762.05762.0531,649
Oct 1, 2024791.00804.00774.00781.95781.9534,202
Sep 30, 2024740.00795.90736.05787.40787.40115,937
Sep 27, 2024763.90771.45738.00745.60745.6046,566
Sep 26, 2024770.50772.10760.50763.70763.7015,516
Sep 25, 2024772.95774.80766.00768.05768.0518,962
Sep 24, 2024784.40787.90765.15769.85769.8524,287
Sep 23, 2024791.45798.80775.00781.55781.5532,815
Sep 20, 2024790.95794.90778.45785.35785.3519,796
Sep 19, 2024794.65802.25778.00782.35782.3519,271
Sep 18, 2024793.55805.95787.05790.80790.8021,089
Sep 17, 2024800.00800.00789.00791.10791.1021,351
Sep 16, 2024816.95816.95790.40798.45798.4533,349
Sep 13, 2024807.45862.30805.25809.95809.9598,777
Sep 12, 2024814.00822.55800.10807.45807.4522,453
Sep 11, 2024836.00836.00805.00813.30813.3038,668
Sep 10, 2024783.75844.00783.75829.70829.70152,533
Sep 9, 2024802.80802.80776.05779.65779.6521,034
Sep 6, 2024807.40813.15785.75794.95794.9530,132
Sep 5, 2024812.20816.20800.00801.45801.4527,676
Sep 4, 2024806.90818.90801.50808.20808.2025,256
Sep 3, 2024814.60821.25807.00810.55810.5529,251
Sep 2, 2024832.30843.40809.55811.30811.3050,132
Aug 30, 2024823.00835.50821.10831.70831.7038,035
Aug 29, 2024832.25838.70813.00821.25821.2545,633
Aug 28, 2024856.00856.00830.00832.25832.2561,240
Aug 27, 2024832.25907.70818.05856.30856.30279,799
Aug 26, 2024843.90843.90822.00824.05824.0530,678
Aug 23, 2024860.40860.75825.10836.50836.5050,492
Aug 22, 2024853.80861.70843.35851.90851.9027,597
Aug 21, 2024830.00857.95830.00841.75841.7538,316
Aug 20, 2024842.40847.70818.00835.15835.1539,203
Aug 19, 2024847.20848.00830.60834.15834.1532,963
Aug 16, 2024825.00840.00817.90833.80833.8037,236
Aug 14, 2024845.00845.00801.00813.35813.3565,158
Aug 13, 2024880.00880.00837.00839.50839.5040,551
Aug 12, 2024845.00877.80830.15866.55866.5568,103
Aug 9, 2024883.70888.55840.25845.85845.8591,724
Aug 8, 2024874.90908.30863.55869.50869.5098,968
Aug 7, 2024935.00935.00868.50873.80873.80194,587
Aug 6, 2024970.901,009.85927.00937.90937.9077,123
Aug 5, 2024989.45989.75929.55971.10971.10117,427
Aug 2, 20241,000.001,022.45991.701,004.051,004.0554,946
Aug 1, 20241,007.801,069.901,004.001,011.451,011.45226,789
Jul 31, 20241,009.601,014.00964.001,000.551,000.5544,993
Jul 30, 20241,015.001,015.00986.051,000.501,000.5038,709
Jul 29, 20241,010.001,019.95996.001,007.651,007.6530,451
Jul 26, 20241,007.001,046.25997.001,001.001,001.0073,067
Jul 25, 2024982.651,037.90971.301,005.901,005.90165,188
Jul 24, 2024941.901,019.00937.05982.65982.65121,558
Jul 23, 2024959.75982.45863.10935.55935.5575,445
Jul 22, 2024914.90977.75896.95951.50951.5077,325
Jul 19, 2024954.70954.70911.05918.70918.7050,549
Jul 18, 2024973.65973.65939.60948.35948.3541,844
Jul 16, 2024980.35988.45966.35968.85968.8524,929
Jul 15, 2024995.751,002.00972.40978.10978.1044,692
Jul 12, 20241,022.701,025.00991.10998.75998.7532,495
Jul 11, 20241,005.801,028.651,000.951,016.551,016.5539,747
Jul 10, 20241,025.401,025.40971.051,000.951,000.9567,704
Jul 9, 20241,041.901,046.451,012.851,020.651,020.6549,504
Jul 8, 20241,051.901,051.901,005.651,034.651,034.6558,417
Jul 5, 20241,054.901,054.901,029.101,037.051,037.0554,833
Jul 4, 20241,049.851,058.851,031.501,037.001,037.0065,392
Jul 3, 20241,039.901,094.551,024.051,043.801,043.80265,685
Jul 2, 20241,029.901,035.051,015.051,028.551,028.5550,186
Jul 1, 20241,032.601,033.701,013.851,025.001,025.0051,736
Jun 28, 20241,023.901,060.001,006.101,025.951,025.9565,375
Jun 27, 20241,030.701,038.251,005.001,018.251,018.2567,766
Jun 26, 20241,005.901,068.00988.851,027.651,027.65169,204
Jun 25, 20241,024.051,031.001,000.001,005.801,005.8040,839
Jun 24, 20241,028.701,036.951,007.001,016.351,016.3557,983
Jun 21, 20241,078.001,078.951,009.951,028.851,028.85155,699
Jun 20, 20241,029.701,063.951,014.701,037.801,037.80150,830
Jun 19, 20241,043.501,048.951,000.051,023.801,023.80129,255
Jun 18, 2024984.401,043.95981.201,036.001,036.00256,085
Jun 14, 2024986.701,004.95972.15975.60975.60147,009
Jun 13, 2024984.00985.00964.00982.05982.05128,952
Jun 12, 2024968.001,008.90962.40976.45976.45572,527
Jun 11, 2024884.90970.90880.35959.80959.80660,928
Jun 10, 2024882.90892.80862.20878.30878.3072,362
Jun 7, 2024890.00918.90865.30875.60875.60188,163
Jun 6, 2024838.90920.00838.90889.95889.95217,049
Jun 5, 2024790.00847.00763.90829.65829.65167,694
Jun 4, 2024895.00895.05714.10772.80772.80241,176
Jun 3, 2024894.90900.00861.35892.60892.60120,454
May 31, 2024871.00901.00854.05866.40866.40120,040
May 30, 2024873.40881.45845.60867.25867.25139,880
May 29, 2024870.00877.65853.80868.95868.95118,033
May 28, 2024905.00956.40853.10884.15884.151,004,118
May 27, 2024825.75918.00815.10896.55896.55933,410
May 24, 2024830.90845.85814.00818.05818.0557,491
May 23, 2024849.80849.80822.00830.80830.8041,198
May 22, 2024848.95857.85825.95842.60842.6057,347
May 21, 2024866.00866.00836.00839.80839.8075,955
May 17, 2024874.70888.00851.70865.85865.8586,560
May 16, 2024849.10864.90835.95859.55859.5553,505
May 15, 2024843.80876.40837.60844.65844.65104,776
May 14, 2024858.00864.95831.00837.95837.9554,744
May 13, 2024869.85895.85820.00843.80843.8083,217
May 10, 2024865.00879.00835.15864.05864.0556,301
May 9, 2024901.00905.90855.10859.95859.95104,152
May 8, 2024855.00924.00847.90881.60881.60269,560
May 7, 2024855.00905.00820.00858.35858.35290,345
May 6, 2024872.00877.70820.65829.90829.90107,339
May 3, 2024891.95915.00850.05870.80870.80217,482
May 2, 2024821.00920.00804.15886.50886.50237,116
Apr 30, 2024820.00835.00802.25823.05823.0560,989
Apr 29, 2024828.90834.95812.00818.50818.5050,655
Apr 26, 2024842.30849.50812.10822.65822.6568,414
Apr 25, 2024820.00852.40812.10835.65835.65110,002

Related Tickers

RICOAUTO.BO Rico Auto Industries Limited
64.16
-4.78%
 
INDNIPPON.NS India Nippon Electricals Limited
594.35
-0.68%
 
AUTOIND.NS Autoline Industries Limited
77.89
-5.44%
 
BHARATGEAR.NS Bharat Gears Limited
75.53
-5.81%
 
ELGIRUBCO.NS Elgi Rubber Company Limited
61.25
-2.00%
 
SANDHAR.NS Sandhar Technologies Limited
394.10
-2.12%
 
SHIVAMAUTO.NS Shivam Autotech Limited
28.45
-7.06%
 
TVSSRICHAK.NS TVS Srichakra Limited
2,870.10
-2.89%
 
GOODYEAR.BO Goodyear India Limited
869.55
-3.30%
 
SUBROS.NS Subros Limited
600.55
+0.58%