Price Data Selection & Download
Alan Scott Enterprises Share Price All Time Records & Statistics (Apr 2015 - Jul 2026)
1267 daily OHLCV records on BSE from April 2015 to July 2026. For live price, key ratios and fundamentals, see Alan Scott Enterprises share price chart.
Share Price All Time High
₹415.00
June 29, 2026
BSE Exchange
Share Price All Time Low
₹4.55
May 24, 2017
BSE Exchange
Highest Volume Trading Day
91,700
November 21, 2022 • ₹45.45
BSE Exchange
Share Price History Data (Apr 2015 - Jul 2026)
ALANSCOTT daily open, high, low, close and volume (OHLCV) on BSE — 103 records.
Total Records
103
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹360.85 | ₹382.00 | ₹357.05 | ₹377.00 | 1,260 |
| 2026-07-03 | ₹379.95 | ₹379.95 | ₹355.35 | ₹374.85 | 421 |
| 2026-07-02 | ₹394.85 | ₹394.85 | ₹350.00 | ₹380.85 | 6,178 |
| 2026-07-01 | ₹364.00 | ₹389.00 | ₹345.95 | ₹384.90 | 5,432 |
| 2026-06-30 | ₹365.05 | ₹380.00 | ₹357.00 | ₹364.30 | 3,909 |
| 2026-06-29 | ₹415.00 | ₹415.00 | ₹353.05 | ₹355.10 | 4,729 |
| 2026-06-25 | ₹364.00 | ₹364.00 | ₹345.00 | ₹350.90 | 866 |
| 2026-06-24 | ₹330.35 | ₹340.00 | ₹328.95 | ₹337.60 | 1,006 |
| 2026-06-23 | ₹358.95 | ₹366.70 | ₹325.30 | ₹330.30 | 3,881 |
| 2026-06-22 | ₹314.65 | ₹350.85 | ₹300.00 | ₹333.00 | 11,506 |
| 2026-06-19 | ₹312.05 | ₹312.05 | ₹300.15 | ₹305.45 | 1,199 |
| 2026-06-18 | ₹347.95 | ₹347.95 | ₹300.35 | ₹302.00 | 3,128 |
| 2026-06-17 | ₹314.95 | ₹315.00 | ₹301.50 | ₹311.60 | 6,809 |
| 2026-06-16 | ₹280.00 | ₹310.00 | ₹273.05 | ₹300.20 | 7,664 |
| 2026-06-15 | ₹299.00 | ₹299.00 | ₹260.30 | ₹280.00 | 4,455 |
| 2026-06-12 | ₹270.90 | ₹270.90 | ₹266.00 | ₹270.90 | 2,227 |
| 2026-06-11 | ₹285.05 | ₹285.05 | ₹268.15 | ₹270.65 | 1,696 |
| 2026-06-10 | ₹272.50 | ₹272.50 | ₹262.05 | ₹265.95 | 2,077 |
| 2026-06-09 | ₹287.05 | ₹287.05 | ₹277.20 | ₹278.25 | 281 |
| 2026-06-08 | ₹275.20 | ₹308.40 | ₹275.20 | ₹287.05 | 18,230 |
| 2026-06-05 | ₹260.20 | ₹280.00 | ₹260.20 | ₹275.20 | 2,313 |
| 2026-06-04 | ₹248.00 | ₹269.50 | ₹248.00 | ₹265.20 | 1,843 |
| 2026-06-03 | ₹265.90 | ₹265.90 | ₹250.20 | ₹250.30 | 10,508 |
| 2026-06-02 | ₹234.05 | ₹259.65 | ₹234.05 | ₹254.80 | 1,984 |
| 2026-06-01 | ₹258.05 | ₹269.00 | ₹237.45 | ₹238.70 | 3,064 |
| 2026-05-29 | ₹270.00 | ₹270.00 | ₹246.95 | ₹258.05 | 1,927 |
| 2026-05-27 | ₹256.95 | ₹270.95 | ₹245.30 | ₹251.90 | 5,451 |
| 2026-05-26 | ₹268.80 | ₹283.60 | ₹259.00 | ₹271.50 | 1,840 |
| 2026-05-25 | ₹272.25 | ₹272.25 | ₹255.00 | ₹261.80 | 923 |
| 2026-05-22 | ₹255.05 | ₹279.95 | ₹255.05 | ₹270.85 | 6,017 |
| 2026-05-21 | ₹243.50 | ₹262.00 | ₹243.50 | ₹255.05 | 11,256 |
| 2026-05-20 | ₹270.80 | ₹270.80 | ₹240.00 | ₹243.50 | 397 |
| 2026-05-19 | ₹245.05 | ₹258.00 | ₹243.00 | ₹251.20 | 2,377 |
| 2026-05-18 | ₹237.95 | ₹257.75 | ₹232.10 | ₹244.75 | 512 |
| 2026-05-15 | ₹240.45 | ₹249.70 | ₹234.55 | ₹241.00 | 2,662 |
| 2026-05-14 | ₹240.00 | ₹257.65 | ₹213.40 | ₹240.40 | 9,753 |
| 2026-05-13 | ₹233.05 | ₹252.80 | ₹233.00 | ₹237.10 | 677 |
| 2026-05-12 | ₹250.05 | ₹259.95 | ₹232.00 | ₹233.05 | 884 |
| 2026-05-11 | ₹242.45 | ₹258.90 | ₹229.95 | ₹245.55 | 3,557 |
| 2026-05-08 | ₹260.10 | ₹276.70 | ₹239.80 | ₹242.45 | 2,411 |
| 2026-05-07 | ₹254.10 | ₹270.00 | ₹250.00 | ₹266.40 | 1,521 |
| 2026-05-06 | ₹248.70 | ₹259.50 | ₹235.00 | ₹254.05 | 2,439 |
| 2026-05-05 | ₹239.00 | ₹253.95 | ₹238.15 | ₹249.90 | 181 |
| 2026-05-04 | ₹242.00 | ₹252.50 | ₹233.00 | ₹238.15 | 1,850 |
| 2026-04-30 | ₹273.90 | ₹273.90 | ₹235.05 | ₹242.00 | 3,863 |
| 2026-04-29 | ₹250.05 | ₹290.95 | ₹241.20 | ₹250.00 | 3,947 |
| 2026-04-28 | ₹251.05 | ₹268.80 | ₹251.05 | ₹268.00 | 146 |
| 2026-04-27 | ₹270.30 | ₹270.30 | ₹258.80 | ₹265.80 | 828 |
| 2026-04-24 | ₹273.35 | ₹286.75 | ₹250.80 | ₹270.20 | 68 |
| 2026-04-23 | ₹280.40 | ₹280.65 | ₹260.25 | ₹273.35 | 664 |
| 2026-04-22 | ₹280.05 | ₹301.40 | ₹280.00 | ₹280.40 | 811 |
| 2026-04-21 | ₹254.55 | ₹280.00 | ₹254.55 | ₹280.00 | 4,597 |
| 2026-04-20 | ₹254.00 | ₹268.05 | ₹250.00 | ₹254.55 | 909 |
| 2026-04-17 | ₹262.00 | ₹262.00 | ₹255.00 | ₹255.70 | 812 |
| 2026-04-16 | ₹273.45 | ₹273.45 | ₹260.20 | ₹260.55 | 128 |
| 2026-04-15 | ₹266.00 | ₹276.25 | ₹266.00 | ₹270.05 | 1,601 |
| 2026-04-13 | ₹260.25 | ₹275.95 | ₹260.00 | ₹270.00 | 275 |
| 2026-04-10 | ₹264.55 | ₹279.20 | ₹260.00 | ₹260.25 | 1,408 |
| 2026-04-09 | ₹238.00 | ₹263.85 | ₹238.00 | ₹261.95 | 1,335 |
| 2026-04-08 | ₹238.90 | ₹243.95 | ₹228.00 | ₹239.90 | 1,340 |
| 2026-04-07 | ₹225.00 | ₹230.00 | ₹218.00 | ₹226.85 | 1,320 |
| 2026-04-06 | ₹230.00 | ₹239.90 | ₹218.50 | ₹224.10 | 2,101 |
| 2026-04-02 | ₹234.40 | ₹234.40 | ₹225.00 | ₹229.50 | 667 |
| 2026-04-01 | ₹228.05 | ₹239.70 | ₹221.00 | ₹224.00 | 2,062 |
| 2026-03-30 | ₹244.15 | ₹248.95 | ₹231.95 | ₹232.15 | 4,299 |
| 2026-03-27 | ₹250.00 | ₹250.00 | ₹244.15 | ₹244.15 | 457 |
| 2026-03-25 | ₹246.20 | ₹257.90 | ₹241.00 | ₹256.95 | 671 |
| 2026-03-24 | ₹240.00 | ₹252.25 | ₹240.00 | ₹246.20 | 560 |
| 2026-03-23 | ₹251.05 | ₹251.05 | ₹238.55 | ₹240.25 | 2,449 |
| 2026-03-20 | ₹262.90 | ₹262.90 | ₹251.10 | ₹251.10 | 401 |
| 2026-03-19 | ₹252.95 | ₹253.00 | ₹248.05 | ₹251.40 | 1,182 |
| 2026-03-18 | ₹231.55 | ₹242.65 | ₹230.00 | ₹242.65 | 4,396 |
| 2026-03-17 | ₹232.00 | ₹233.95 | ₹227.55 | ₹231.10 | 1,104 |
| 2026-03-16 | ₹239.00 | ₹239.00 | ₹220.05 | ₹228.95 | 2,885 |
| 2026-03-13 | ₹240.90 | ₹240.95 | ₹230.00 | ₹230.05 | 6,233 |
| 2026-03-12 | ₹216.00 | ₹232.75 | ₹210.65 | ₹231.90 | 11,991 |
| 2026-03-11 | ₹234.95 | ₹237.95 | ₹221.35 | ₹221.70 | 2,031 |
| 2026-03-10 | ₹245.95 | ₹245.95 | ₹226.75 | ₹232.95 | 3,403 |
| 2026-03-09 | ₹234.50 | ₹235.05 | ₹234.50 | ₹234.50 | 5,925 |
| 2026-03-02 | ₹247.05 | ₹247.05 | ₹246.80 | ₹246.80 | 1,071 |
| 2026-02-23 | ₹264.70 | ₹279.00 | ₹253.00 | ₹259.75 | 1,911 |
| 2026-02-16 | ₹265.45 | ₹275.00 | ₹265.45 | ₹266.00 | 3,601 |
| 2026-02-09 | ₹278.30 | ₹292.00 | ₹278.30 | ₹279.40 | 4,932 |
| 2026-02-02 | ₹292.90 | ₹292.90 | ₹292.90 | ₹292.90 | 681 |
| 2026-01-29 | ₹308.45 | ₹308.45 | ₹293.05 | ₹308.30 | 8 |
| 2026-01-28 | ₹305.00 | ₹308.45 | ₹303.85 | ₹308.45 | 734 |
| 2026-01-27 | ₹281.40 | ₹294.95 | ₹280.00 | ₹293.80 | 9,368 |
| 2026-01-23 | ₹295.30 | ₹295.30 | ₹280.55 | ₹280.95 | 2,303 |
| 2026-01-22 | ₹303.00 | ₹303.00 | ₹294.00 | ₹295.30 | 1,683 |
| 2026-01-21 | ₹300.00 | ₹312.85 | ₹297.10 | ₹302.30 | 2,383 |
| 2026-01-20 | ₹298.85 | ₹313.95 | ₹298.85 | ₹312.70 | 299 |
| 2026-01-19 | ₹325.65 | ₹325.65 | ₹309.40 | ₹314.55 | 1,980 |
| 2026-01-16 | ₹356.45 | ₹356.45 | ₹325.50 | ₹325.65 | 4,920 |
| 2026-01-14 | ₹331.15 | ₹346.95 | ₹330.30 | ₹342.60 | 536 |
| 2026-01-13 | ₹351.20 | ₹354.00 | ₹327.05 | ₹347.45 | 2,134 |
| 2026-01-12 | ₹366.95 | ₹366.95 | ₹341.50 | ₹344.25 | 880 |
| 2026-01-09 | ₹368.60 | ₹379.80 | ₹350.50 | ₹352.40 | 2,174 |
| 2026-01-08 | ₹367.45 | ₹397.75 | ₹367.45 | ₹367.45 | 1,577 |
| 2026-01-07 | ₹397.80 | ₹404.00 | ₹377.90 | ₹386.75 | 5,651 |
| 2026-01-06 | ₹397.75 | ₹397.75 | ₹392.80 | ₹397.75 | 7,188 |
| 2026-01-05 | ₹378.85 | ₹378.85 | ₹378.85 | ₹378.85 | 3,102 |
| 2026-01-02 | ₹360.85 | ₹360.85 | ₹360.85 | ₹360.85 | 452 |
| 2026-01-01 | ₹353.80 | ₹353.80 | ₹353.80 | ₹353.80 | 507 |
Alan Scott Enterprises Share Price Performance Analysis (Apr 2015 - Jul 2026)
ALANSCOTT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+6.56%
₹353.80 → ₹377.00
Year to Date
Price Volatility
16.42%
Medium Volatility
Year to Date
Average Daily Volume
2,915
Year to Date Average
BSE Exchange
Alan Scott Enterprises Share Price History – Frequently Asked Questions
Common questions about ALANSCOTT historical data and records. Examine ALANSCOTT quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Alan Scott Enterprises (ALANSCOTT)?
The all-time high share price of Alan Scott Enterprises was ₹415.0 recorded on June 29, 2026 on the BSE exchange.
What is the all-time low share price of Alan Scott Enterprises (ALANSCOTT)?
The all-time low share price of Alan Scott Enterprises was ₹4.55 recorded on May 24, 2017 on the BSE exchange.
How can I download ALANSCOTT historical share price data?
You can download Alan Scott Enterprises 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 ALANSCOTT shares?
The highest trading volume day for Alan Scott Enterprises was 91,700 shares traded on November 21, 2022 on the BSE exchange, with share price at ₹45.45.