Price Data Selection & Download
Associated Alcohols & Breweries Share Price All Time Records & Statistics (Jan 2015 - Oct 2026)
1656 daily OHLCV records on NSE from Jan. 2015 to Oct. 2026. Review ASALCBR price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹2749.95
January 09, 2015
NSE Exchange
Share Price All Time Low
₹123.05
March 25, 2020
NSE Exchange
Highest Volume Trading Day
3,155,074
October 30, 2025 • ₹1228.50
NSE Exchange
Share Price History Data (Jan 2015 - Oct 2026)
ASALCBR daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹611.10 | ₹622.10 | ₹590.00 | ₹595.65 | 51,910 |
| 2026-10-01 | ₹615.45 | ₹620.00 | ₹596.05 | ₹611.10 | 48,945 |
| 2026-09-30 | ₹634.60 | ₹636.45 | ₹615.10 | ₹615.45 | 44,141 |
| 2026-09-29 | ₹646.00 | ₹646.95 | ₹628.25 | ₹634.60 | 42,132 |
| 2026-09-28 | ₹644.95 | ₹667.00 | ₹638.00 | ₹641.55 | 42,494 |
| 2026-09-25 | ₹652.00 | ₹655.35 | ₹637.15 | ₹644.95 | 81,437 |
| 2026-09-24 | ₹657.90 | ₹664.40 | ₹647.10 | ₹651.00 | 20,912 |
| 2026-09-23 | ₹651.80 | ₹662.85 | ₹650.00 | ₹657.90 | 26,870 |
| 2026-09-22 | ₹656.00 | ₹662.05 | ₹649.20 | ₹651.80 | 21,155 |
| 2026-09-21 | ₹663.70 | ₹669.00 | ₹649.50 | ₹651.90 | 19,717 |
| 2026-09-18 | ₹658.05 | ₹666.00 | ₹649.05 | ₹659.55 | 20,148 |
| 2026-09-17 | ₹650.00 | ₹664.45 | ₹649.00 | ₹656.95 | 12,411 |
| 2026-09-16 | ₹662.00 | ₹673.45 | ₹644.55 | ₹649.55 | 40,568 |
| 2026-09-15 | ₹676.70 | ₹690.15 | ₹660.30 | ₹661.90 | 38,899 |
| 2026-09-11 | ₹694.00 | ₹694.00 | ₹675.00 | ₹676.70 | 47,216 |
| 2026-09-10 | ₹691.10 | ₹703.35 | ₹666.00 | ₹698.25 | 75,970 |
| 2026-09-09 | ₹698.50 | ₹698.50 | ₹680.05 | ₹686.70 | 26,427 |
| 2026-09-08 | ₹708.00 | ₹710.20 | ₹689.95 | ₹696.15 | 38,235 |
| 2026-09-07 | ₹705.85 | ₹712.00 | ₹701.40 | ₹707.80 | 16,434 |
| 2026-09-04 | ₹696.05 | ₹710.00 | ₹696.05 | ₹706.35 | 14,302 |
| 2026-09-03 | ₹708.30 | ₹712.00 | ₹690.00 | ₹696.05 | 22,698 |
| 2026-09-02 | ₹694.70 | ₹705.00 | ₹690.45 | ₹703.80 | 14,509 |
| 2026-09-01 | ₹701.00 | ₹706.95 | ₹690.00 | ₹693.70 | 17,898 |
| 2026-08-31 | ₹714.15 | ₹716.25 | ₹695.25 | ₹700.80 | 31,262 |
| 2026-08-28 | ₹719.60 | ₹721.40 | ₹710.00 | ₹714.50 | 12,716 |
| 2026-08-27 | ₹732.25 | ₹732.45 | ₹711.85 | ₹716.40 | 13,921 |
| 2026-08-26 | ₹722.55 | ₹735.00 | ₹718.05 | ₹727.95 | 23,310 |
| 2026-08-25 | ₹725.35 | ₹731.50 | ₹720.00 | ₹722.55 | 14,075 |
| 2026-08-24 | ₹726.45 | ₹733.80 | ₹722.05 | ₹725.35 | 14,889 |
| 2026-08-21 | ₹723.40 | ₹729.50 | ₹720.10 | ₹726.45 | 12,344 |
| 2026-08-20 | ₹723.10 | ₹729.35 | ₹716.55 | ₹722.80 | 15,658 |
| 2026-08-19 | ₹721.90 | ₹732.90 | ₹710.00 | ₹718.15 | 31,384 |
| 2026-08-18 | ₹731.50 | ₹731.50 | ₹719.00 | ₹721.90 | 24,739 |
| 2026-08-17 | ₹714.05 | ₹752.70 | ₹698.05 | ₹733.25 | 88,609 |
| 2026-08-14 | ₹726.00 | ₹734.75 | ₹711.00 | ₹713.95 | 27,325 |
| 2026-08-13 | ₹728.00 | ₹753.70 | ₹719.65 | ₹726.20 | 39,120 |
| 2026-08-12 | ₹730.25 | ₹730.50 | ₹719.05 | ₹723.20 | 39,226 |
| 2026-08-11 | ₹739.80 | ₹739.80 | ₹727.65 | ₹730.25 | 17,679 |
| 2026-08-10 | ₹736.00 | ₹741.65 | ₹729.10 | ₹735.00 | 33,455 |
| 2026-08-07 | ₹767.25 | ₹774.10 | ₹723.00 | ₹732.90 | 96,211 |
| 2026-08-06 | ₹765.00 | ₹780.60 | ₹764.75 | ₹767.25 | 18,234 |
| 2026-08-05 | ₹769.90 | ₹778.40 | ₹757.90 | ₹764.25 | 20,952 |
| 2026-08-04 | ₹785.55 | ₹786.40 | ₹765.00 | ₹768.80 | 24,051 |
| 2026-08-03 | ₹765.00 | ₹793.15 | ₹765.00 | ₹777.85 | 25,180 |
| 2026-07-31 | ₹770.80 | ₹770.80 | ₹755.15 | ₹763.25 | 29,193 |
| 2026-07-30 | ₹765.10 | ₹794.00 | ₹763.05 | ₹777.05 | 38,402 |
| 2026-07-29 | ₹765.00 | ₹772.50 | ₹756.25 | ₹765.10 | 22,864 |
| 2026-07-28 | ₹782.30 | ₹799.35 | ₹754.30 | ₹757.70 | 90,089 |
| 2026-07-27 | ₹800.00 | ₹804.95 | ₹762.30 | ₹791.70 | 77,400 |
| 2026-07-24 | ₹802.40 | ₹830.20 | ₹793.05 | ₹821.45 | 49,142 |
| 2026-07-23 | ₹775.00 | ₹813.95 | ₹775.00 | ₹804.40 | 32,745 |
| 2026-07-22 | ₹800.00 | ₹800.00 | ₹780.00 | ₹784.30 | 26,446 |
| 2026-07-21 | ₹817.15 | ₹829.00 | ₹788.30 | ₹796.70 | 49,432 |
| 2026-07-20 | ₹817.80 | ₹823.10 | ₹811.05 | ₹817.15 | 14,199 |
| 2026-07-17 | ₹815.00 | ₹829.45 | ₹808.00 | ₹815.80 | 21,232 |
| 2026-07-16 | ₹821.40 | ₹830.20 | ₹808.60 | ₹813.95 | 16,177 |
| 2026-07-15 | ₹817.95 | ₹839.85 | ₹810.10 | ₹825.05 | 26,737 |
| 2026-07-14 | ₹815.00 | ₹830.00 | ₹801.00 | ₹805.10 | 31,934 |
| 2026-07-13 | ₹827.90 | ₹838.00 | ₹819.45 | ₹829.25 | 26,559 |
| 2026-07-10 | ₹824.10 | ₹840.65 | ₹816.30 | ₹827.90 | 30,985 |
| 2026-07-09 | ₹819.50 | ₹845.90 | ₹816.50 | ₹819.55 | 34,628 |
| 2026-07-08 | ₹853.60 | ₹870.80 | ₹809.75 | ₹819.50 | 94,632 |
| 2026-07-07 | ₹874.45 | ₹883.95 | ₹858.15 | ₹862.20 | 21,701 |
| 2026-07-06 | ₹875.55 | ₹882.85 | ₹859.20 | ₹874.45 | 15,379 |
| 2026-07-03 | ₹875.55 | ₹893.65 | ₹864.25 | ₹875.55 | 14,672 |
| 2026-07-02 | ₹871.05 | ₹880.00 | ₹852.10 | ₹875.55 | 10,860 |
| 2026-07-01 | ₹876.70 | ₹890.00 | ₹870.00 | ₹871.10 | 24,515 |
| 2026-06-30 | ₹858.05 | ₹880.00 | ₹848.00 | ₹876.70 | 27,301 |
| 2026-06-29 | ₹860.45 | ₹872.60 | ₹845.05 | ₹857.40 | 33,861 |
| 2026-06-25 | ₹843.50 | ₹866.40 | ₹835.90 | ₹860.20 | 54,985 |
| 2026-06-24 | ₹842.50 | ₹850.00 | ₹830.30 | ₹838.00 | 14,587 |
| 2026-06-23 | ₹856.20 | ₹856.20 | ₹830.60 | ₹836.80 | 20,025 |
| 2026-06-22 | ₹848.05 | ₹857.50 | ₹843.85 | ₹852.70 | 46,842 |
| 2026-06-19 | ₹845.15 | ₹849.95 | ₹833.25 | ₹843.85 | 33,113 |
| 2026-06-18 | ₹840.00 | ₹858.00 | ₹830.00 | ₹838.45 | 58,847 |
| 2026-06-17 | ₹818.10 | ₹830.00 | ₹818.10 | ₹826.50 | 9,442 |
| 2026-06-16 | ₹827.00 | ₹831.85 | ₹813.00 | ₹820.05 | 18,580 |
| 2026-06-15 | ₹840.00 | ₹845.00 | ₹823.05 | ₹826.45 | 25,633 |
| 2026-06-12 | ₹822.20 | ₹830.00 | ₹814.00 | ₹819.90 | 14,483 |
| 2026-06-11 | ₹814.00 | ₹829.50 | ₹804.90 | ₹816.80 | 16,149 |
| 2026-06-10 | ₹821.00 | ₹835.20 | ₹810.00 | ₹814.20 | 14,629 |
| 2026-06-09 | ₹822.15 | ₹838.20 | ₹818.45 | ₹823.00 | 11,863 |
| 2026-06-08 | ₹820.00 | ₹848.00 | ₹813.15 | ₹831.15 | 23,973 |
| 2026-06-05 | ₹827.80 | ₹840.00 | ₹817.55 | ₹826.35 | 15,602 |
| 2026-06-04 | ₹835.70 | ₹844.45 | ₹814.80 | ₹821.10 | 19,195 |
| 2026-06-03 | ₹822.15 | ₹838.60 | ₹817.35 | ₹831.55 | 22,828 |
| 2026-06-02 | ₹812.20 | ₹861.65 | ₹806.00 | ₹833.15 | 74,266 |
| 2026-06-01 | ₹833.70 | ₹848.95 | ₹807.20 | ₹812.20 | 29,951 |
| 2026-05-29 | ₹864.90 | ₹874.95 | ₹835.00 | ₹839.45 | 25,894 |
| 2026-05-27 | ₹865.00 | ₹875.75 | ₹862.00 | ₹864.90 | 14,779 |
| 2026-05-26 | ₹883.60 | ₹887.00 | ₹862.00 | ₹868.55 | 24,611 |
| 2026-05-25 | ₹807.10 | ₹896.35 | ₹807.10 | ₹887.60 | 225,256 |
| 2026-05-22 | ₹821.00 | ₹821.00 | ₹795.00 | ₹801.45 | 14,646 |
| 2026-05-21 | ₹824.40 | ₹833.10 | ₹805.00 | ₹820.15 | 30,220 |
| 2026-05-20 | ₹804.00 | ₹820.00 | ₹793.05 | ₹817.80 | 24,441 |
| 2026-05-19 | ₹825.00 | ₹843.95 | ₹793.50 | ₹803.10 | 44,035 |
| 2026-05-18 | ₹840.00 | ₹853.70 | ₹812.05 | ₹832.40 | 28,501 |
| 2026-05-15 | ₹849.15 | ₹887.55 | ₹837.20 | ₹842.25 | 38,221 |
| 2026-05-14 | ₹851.65 | ₹866.95 | ₹842.20 | ₹849.15 | 13,811 |
| 2026-05-13 | ₹861.50 | ₹875.00 | ₹851.95 | ₹856.85 | 15,215 |
| 2026-05-12 | ₹888.00 | ₹898.40 | ₹855.20 | ₹861.50 | 16,144 |
| 2026-05-11 | ₹881.80 | ₹925.00 | ₹875.15 | ₹893.10 | 43,868 |
| 2026-05-08 | ₹916.00 | ₹926.90 | ₹895.00 | ₹899.30 | 24,782 |
| 2026-05-07 | ₹899.60 | ₹916.10 | ₹894.05 | ₹912.80 | 21,692 |
| 2026-05-06 | ₹878.00 | ₹898.00 | ₹878.00 | ₹893.60 | 10,962 |
| 2026-05-05 | ₹885.00 | ₹892.40 | ₹870.25 | ₹878.30 | 16,893 |
| 2026-05-04 | ₹887.95 | ₹903.00 | ₹884.30 | ₹889.55 | 14,395 |
| 2026-04-30 | ₹894.00 | ₹898.00 | ₹882.00 | ₹889.30 | 25,535 |
| 2026-04-29 | ₹885.00 | ₹903.95 | ₹884.00 | ₹890.05 | 18,344 |
| 2026-04-28 | ₹903.45 | ₹904.35 | ₹872.40 | ₹884.75 | 55,887 |
| 2026-04-27 | ₹881.10 | ₹909.35 | ₹881.10 | ₹899.85 | 19,564 |
| 2026-04-24 | ₹923.85 | ₹931.25 | ₹887.00 | ₹890.55 | 20,618 |
| 2026-04-23 | ₹929.00 | ₹956.90 | ₹915.05 | ₹919.30 | 41,037 |
| 2026-04-22 | ₹910.00 | ₹932.45 | ₹895.00 | ₹922.50 | 30,640 |
| 2026-04-21 | ₹891.85 | ₹930.30 | ₹890.00 | ₹913.95 | 45,624 |
| 2026-04-20 | ₹904.00 | ₹904.00 | ₹875.10 | ₹884.70 | 47,317 |
| 2026-04-17 | ₹909.90 | ₹923.95 | ₹897.00 | ₹904.75 | 44,380 |
| 2026-04-16 | ₹893.00 | ₹914.60 | ₹874.55 | ₹907.45 | 38,722 |
| 2026-04-15 | ₹862.55 | ₹903.00 | ₹862.55 | ₹882.55 | 47,954 |
| 2026-04-13 | ₹860.00 | ₹875.00 | ₹839.00 | ₹857.40 | 38,707 |
| 2026-04-10 | ₹828.00 | ₹910.00 | ₹820.05 | ₹882.35 | 198,203 |
| 2026-04-09 | ₹815.00 | ₹835.45 | ₹807.85 | ₹814.25 | 27,307 |
| 2026-04-08 | ₹800.10 | ₹816.90 | ₹794.00 | ₹813.60 | 55,178 |
| 2026-04-07 | ₹770.95 | ₹787.15 | ₹761.60 | ₹783.35 | 26,035 |
| 2026-04-06 | ₹728.10 | ₹784.00 | ₹716.50 | ₹775.40 | 73,085 |
| 2026-04-02 | ₹700.00 | ₹729.00 | ₹699.65 | ₹724.50 | 28,940 |
| 2026-04-01 | ₹697.00 | ₹728.95 | ₹679.35 | ₹721.80 | 47,172 |
| 2026-03-30 | ₹669.95 | ₹710.00 | ₹660.65 | ₹666.00 | 83,157 |
| 2026-03-27 | ₹726.00 | ₹726.95 | ₹683.00 | ₹686.95 | 97,007 |
| 2026-03-25 | ₹720.80 | ₹739.80 | ₹716.45 | ₹726.00 | 45,845 |
| 2026-03-24 | ₹723.10 | ₹732.55 | ₹712.00 | ₹716.20 | 55,581 |
| 2026-03-23 | ₹727.80 | ₹728.95 | ₹705.00 | ₹717.95 | 39,761 |
| 2026-03-20 | ₹739.00 | ₹749.00 | ₹726.55 | ₹727.80 | 35,671 |
| 2026-03-19 | ₹744.25 | ₹747.95 | ₹716.95 | ₹722.30 | 59,604 |
| 2026-03-18 | ₹707.10 | ₹765.00 | ₹707.10 | ₹744.25 | 120,577 |
| 2026-03-17 | ₹708.00 | ₹723.00 | ₹700.15 | ₹705.25 | 176,640 |
| 2026-03-16 | ₹717.90 | ₹717.90 | ₹696.00 | ₹710.20 | 117,469 |
| 2026-03-13 | ₹735.00 | ₹735.00 | ₹713.00 | ₹717.90 | 38,875 |
| 2026-03-12 | ₹737.35 | ₹746.60 | ₹726.00 | ₹731.20 | 41,670 |
| 2026-03-11 | ₹760.00 | ₹770.00 | ₹745.00 | ₹747.65 | 25,519 |
| 2026-03-10 | ₹741.35 | ₹761.80 | ₹735.00 | ₹756.60 | 43,342 |
| 2026-03-09 | ₹760.00 | ₹760.00 | ₹737.00 | ₹741.10 | 42,167 |
| 2026-03-06 | ₹762.00 | ₹802.00 | ₹756.50 | ₹765.35 | 75,307 |
| 2026-03-05 | ₹765.00 | ₹779.00 | ₹746.55 | ₹758.10 | 32,427 |
| 2026-03-04 | ₹781.60 | ₹789.70 | ₹758.65 | ₹763.70 | 24,871 |
| 2026-03-02 | ₹755.00 | ₹799.95 | ₹755.00 | ₹781.70 | 21,909 |
| 2026-02-27 | ₹801.05 | ₹813.75 | ₹793.55 | ₹808.05 | 16,871 |
| 2026-02-26 | ₹816.60 | ₹828.95 | ₹793.00 | ₹800.70 | 38,183 |
| 2026-02-25 | ₹825.00 | ₹837.00 | ₹812.05 | ₹816.45 | 33,093 |
| 2026-02-24 | ₹836.20 | ₹839.90 | ₹813.00 | ₹825.90 | 31,571 |
| 2026-02-23 | ₹857.65 | ₹865.00 | ₹830.00 | ₹832.00 | 46,862 |
| 2026-02-20 | ₹868.00 | ₹868.00 | ₹851.65 | ₹857.65 | 12,526 |
| 2026-02-19 | ₹880.00 | ₹880.40 | ₹858.60 | ₹865.70 | 34,394 |
| 2026-02-18 | ₹855.40 | ₹886.00 | ₹843.05 | ₹881.00 | 50,175 |
| 2026-02-17 | ₹863.00 | ₹877.30 | ₹849.10 | ₹851.55 | 21,971 |
| 2026-02-16 | ₹880.50 | ₹882.00 | ₹867.10 | ₹874.15 | 15,871 |
| 2026-02-13 | ₹890.00 | ₹890.00 | ₹870.05 | ₹876.05 | 25,145 |
| 2026-02-12 | ₹884.85 | ₹908.45 | ₹863.30 | ₹890.60 | 78,364 |
| 2026-02-11 | ₹850.10 | ₹885.00 | ₹850.10 | ₹878.35 | 57,277 |
| 2026-02-10 | ₹849.95 | ₹872.95 | ₹825.00 | ₹857.35 | 145,338 |
| 2026-02-09 | ₹859.50 | ₹870.05 | ₹840.05 | ₹842.30 | 47,683 |
| 2026-02-06 | ₹858.00 | ₹864.70 | ₹840.80 | ₹852.90 | 14,766 |
| 2026-02-05 | ₹878.45 | ₹917.20 | ₹845.55 | ₹857.85 | 68,778 |
| 2026-02-04 | ₹902.45 | ₹914.00 | ₹875.00 | ₹891.10 | 41,488 |
| 2026-02-03 | ₹883.85 | ₹909.80 | ₹866.05 | ₹902.45 | 73,423 |
| 2026-02-02 | ₹826.05 | ₹889.00 | ₹813.05 | ₹873.85 | 205,051 |
| 2026-02-01 | ₹840.65 | ₹847.75 | ₹808.85 | ₹830.20 | 19,755 |
| 2026-01-30 | ₹810.30 | ₹853.00 | ₹806.60 | ₹840.65 | 25,415 |
| 2026-01-29 | ₹811.90 | ₹834.40 | ₹796.15 | ₹822.40 | 27,750 |
| 2026-01-28 | ₹793.70 | ₹815.00 | ₹793.70 | ₹811.90 | 23,151 |
| 2026-01-27 | ₹790.00 | ₹805.00 | ₹774.05 | ₹800.00 | 35,118 |
| 2026-01-23 | ₹814.90 | ₹819.00 | ₹786.00 | ₹791.05 | 19,579 |
| 2026-01-22 | ₹794.00 | ₹815.35 | ₹794.00 | ₹811.80 | 26,190 |
| 2026-01-21 | ₹792.70 | ₹820.00 | ₹785.15 | ₹793.35 | 43,290 |
| 2026-01-20 | ₹832.85 | ₹835.05 | ₹794.50 | ₹796.65 | 55,175 |
| 2026-01-19 | ₹830.00 | ₹842.45 | ₹826.20 | ₹832.85 | 24,782 |
| 2026-01-16 | ₹870.00 | ₹872.95 | ₹833.65 | ₹838.80 | 72,579 |
| 2026-01-14 | ₹868.10 | ₹880.45 | ₹861.30 | ₹865.55 | 35,760 |
| 2026-01-13 | ₹896.95 | ₹911.90 | ₹855.90 | ₹868.05 | 60,023 |
| 2026-01-12 | ₹905.00 | ₹905.70 | ₹877.65 | ₹894.20 | 44,883 |
| 2026-01-09 | ₹932.95 | ₹944.95 | ₹899.00 | ₹902.80 | 47,547 |
| 2026-01-08 | ₹930.10 | ₹985.70 | ₹926.15 | ₹932.80 | 66,496 |
| 2026-01-07 | ₹935.10 | ₹948.00 | ₹930.00 | ₹933.20 | 26,226 |
| 2026-01-06 | ₹939.50 | ₹940.80 | ₹934.00 | ₹939.50 | 18,922 |
| 2026-01-05 | ₹952.30 | ₹955.00 | ₹937.95 | ₹940.85 | 21,238 |
| 2026-01-02 | ₹949.10 | ₹955.00 | ₹944.15 | ₹952.30 | 19,707 |
| 2026-01-01 | ₹962.90 | ₹962.90 | ₹947.00 | ₹950.50 | 21,213 |
Associated Alcohols & Breweries Share Price Performance Analysis (Jan 2015 - Oct 2026)
ASALCBR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-37.33%
₹950.50 → ₹595.65
Year to Date
Price Volatility
9.99%
Low Volatility
Year to Date
Average Daily Volume
39,281
Year to Date Average
NSE Exchange
Associated Alcohols & Breweries Share Price History – Frequently Asked Questions
Common questions about ASALCBR historical data and records. For live price, key ratios and fundamentals, see ASALCBR share price screener.
What is the all-time high share price of Associated Alcohols & Breweries (ASALCBR)?
The all-time high share price of Associated Alcohols & Breweries was ₹2749.95 recorded on January 09, 2015 on the NSE exchange.
What is the all-time low share price of Associated Alcohols & Breweries (ASALCBR)?
The all-time low share price of Associated Alcohols & Breweries was ₹123.05 recorded on March 25, 2020 on the NSE exchange.
How can I download ASALCBR historical share price data?
You can download Associated Alcohols & Breweries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ASALCBR shares?
The highest trading volume day for Associated Alcohols & Breweries was 3,155,074 shares traded on October 30, 2025 on the NSE exchange, with share price at ₹1228.5.