Price Data Selection & Download
Aspinwall & Co Share Price All Time Records & Statistics (Jun 2016 - Aug 2026)
2510 daily OHLCV records on NSE from June 2016 to Aug. 2026. Analyse ASPINWALL shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹579.50
December 27, 2017
NSE Exchange
Share Price All Time Low
₹71.40
March 23, 2020
NSE Exchange
Highest Volume Trading Day
720,204
July 22, 2021 • ₹256.05
NSE Exchange
Share Price History Data (Jun 2016 - Aug 2026)
ASPINWALL daily open, high, low, close and volume (OHLCV) on NSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹251.70 | ₹252.00 | ₹245.40 | ₹247.49 | 3,677 |
| 2026-08-20 | ₹235.00 | ₹252.00 | ₹235.00 | ₹246.55 | 3,430 |
| 2026-08-19 | ₹236.01 | ₹236.15 | ₹234.95 | ₹235.41 | 191 |
| 2026-08-18 | ₹236.24 | ₹239.00 | ₹232.22 | ₹234.93 | 734 |
| 2026-08-17 | ₹235.00 | ₹241.89 | ₹235.00 | ₹236.24 | 1,167 |
| 2026-08-14 | ₹239.00 | ₹242.00 | ₹236.00 | ₹236.00 | 346 |
| 2026-08-13 | ₹240.00 | ₹243.80 | ₹234.30 | ₹237.81 | 768 |
| 2026-08-12 | ₹246.00 | ₹246.00 | ₹236.15 | ₹237.00 | 1,231 |
| 2026-08-11 | ₹230.13 | ₹243.99 | ₹226.38 | ₹241.21 | 10,584 |
| 2026-08-10 | ₹244.00 | ₹244.00 | ₹228.00 | ₹230.13 | 2,554 |
| 2026-08-07 | ₹242.03 | ₹249.63 | ₹235.00 | ₹239.41 | 3,232 |
| 2026-08-06 | ₹249.04 | ₹249.04 | ₹233.71 | ₹242.03 | 1,494 |
| 2026-08-05 | ₹242.00 | ₹250.00 | ₹241.99 | ₹249.04 | 1,689 |
| 2026-08-04 | ₹242.96 | ₹243.00 | ₹237.10 | ₹242.16 | 622 |
| 2026-08-03 | ₹234.10 | ₹243.00 | ₹234.10 | ₹236.19 | 1,733 |
| 2026-07-31 | ₹240.00 | ₹245.75 | ₹226.70 | ₹233.57 | 4,337 |
| 2026-07-30 | ₹240.00 | ₹247.48 | ₹236.20 | ₹239.87 | 1,249 |
| 2026-07-29 | ₹243.13 | ₹252.00 | ₹237.40 | ₹245.07 | 1,732 |
| 2026-07-28 | ₹247.00 | ₹247.00 | ₹240.00 | ₹243.13 | 851 |
| 2026-07-27 | ₹250.40 | ₹250.40 | ₹243.32 | ₹246.90 | 1,339 |
| 2026-07-24 | ₹249.00 | ₹252.98 | ₹247.00 | ₹250.40 | 463 |
| 2026-07-23 | ₹251.26 | ₹255.00 | ₹245.00 | ₹249.03 | 3,528 |
| 2026-07-22 | ₹250.00 | ₹262.94 | ₹247.37 | ₹251.26 | 1,319 |
| 2026-07-21 | ₹252.01 | ₹253.99 | ₹246.80 | ₹251.86 | 364 |
| 2026-07-20 | ₹250.35 | ₹257.10 | ₹250.35 | ₹251.50 | 835 |
| 2026-07-17 | ₹255.60 | ₹259.00 | ₹248.20 | ₹249.11 | 4,227 |
| 2026-07-16 | ₹264.25 | ₹264.90 | ₹251.00 | ₹256.80 | 12,957 |
| 2026-07-15 | ₹255.63 | ₹265.39 | ₹251.53 | ₹260.85 | 17,725 |
| 2026-07-14 | ₹255.00 | ₹261.00 | ₹250.05 | ₹257.14 | 4,883 |
| 2026-07-13 | ₹251.00 | ₹255.00 | ₹240.54 | ₹251.10 | 6,541 |
| 2026-07-10 | ₹243.10 | ₹250.00 | ₹243.00 | ₹245.63 | 6,026 |
| 2026-07-09 | ₹248.15 | ₹248.15 | ₹240.20 | ₹243.10 | 2,704 |
| 2026-07-08 | ₹252.90 | ₹253.95 | ₹242.00 | ₹250.42 | 1,966 |
| 2026-07-07 | ₹246.43 | ₹255.00 | ₹246.43 | ₹250.21 | 3,436 |
| 2026-07-06 | ₹250.24 | ₹250.24 | ₹246.20 | ₹246.43 | 196 |
| 2026-07-03 | ₹254.30 | ₹258.00 | ₹249.00 | ₹249.00 | 809 |
| 2026-07-02 | ₹249.60 | ₹258.01 | ₹249.00 | ₹252.96 | 1,704 |
| 2026-07-01 | ₹249.00 | ₹256.80 | ₹247.00 | ₹255.25 | 2,941 |
| 2026-06-30 | ₹255.90 | ₹255.90 | ₹244.10 | ₹247.10 | 893 |
| 2026-06-29 | ₹243.00 | ₹252.00 | ₹233.35 | ₹251.57 | 8,231 |
| 2026-06-25 | ₹248.70 | ₹248.70 | ₹243.00 | ₹243.26 | 804 |
| 2026-06-24 | ₹248.00 | ₹250.00 | ₹242.50 | ₹246.19 | 2,345 |
| 2026-06-23 | ₹248.00 | ₹255.00 | ₹242.35 | ₹252.22 | 7,139 |
| 2026-06-22 | ₹242.20 | ₹259.00 | ₹242.20 | ₹252.50 | 1,538 |
| 2026-06-19 | ₹250.14 | ₹251.30 | ₹246.75 | ₹247.34 | 1,076 |
| 2026-06-18 | ₹253.99 | ₹253.99 | ₹248.00 | ₹251.39 | 1,050 |
| 2026-06-17 | ₹252.75 | ₹257.75 | ₹251.99 | ₹253.99 | 2,554 |
| 2026-06-16 | ₹269.70 | ₹269.70 | ₹252.20 | ₹252.75 | 2,499 |
| 2026-06-15 | ₹241.30 | ₹266.60 | ₹241.25 | ₹259.29 | 47,060 |
| 2026-06-12 | ₹233.70 | ₹247.90 | ₹233.70 | ₹240.79 | 1,117 |
| 2026-06-11 | ₹238.98 | ₹240.14 | ₹233.00 | ₹240.14 | 739 |
| 2026-06-10 | ₹231.50 | ₹236.00 | ₹231.50 | ₹236.00 | 438 |
| 2026-06-09 | ₹242.05 | ₹242.05 | ₹230.60 | ₹234.26 | 560 |
| 2026-06-08 | ₹240.54 | ₹249.00 | ₹235.05 | ₹236.12 | 786 |
| 2026-06-05 | ₹244.74 | ₹247.00 | ₹240.00 | ₹240.54 | 574 |
| 2026-06-04 | ₹235.15 | ₹257.00 | ₹235.15 | ₹244.74 | 4,917 |
| 2026-06-03 | ₹245.00 | ₹245.00 | ₹237.30 | ₹242.95 | 1,479 |
| 2026-06-02 | ₹245.70 | ₹245.70 | ₹233.65 | ₹244.21 | 3,489 |
| 2026-06-01 | ₹240.84 | ₹246.00 | ₹237.00 | ₹239.88 | 3,726 |
| 2026-05-29 | ₹245.00 | ₹246.55 | ₹240.55 | ₹241.15 | 3,197 |
| 2026-05-27 | ₹234.95 | ₹244.47 | ₹234.95 | ₹240.84 | 2,743 |
| 2026-05-26 | ₹229.10 | ₹236.50 | ₹229.10 | ₹234.20 | 1,569 |
| 2026-05-25 | ₹227.00 | ₹233.95 | ₹227.00 | ₹230.93 | 4,455 |
| 2026-05-22 | ₹224.05 | ₹227.75 | ₹222.99 | ₹226.96 | 1,943 |
| 2026-05-21 | ₹233.00 | ₹233.00 | ₹227.00 | ₹227.39 | 349 |
| 2026-05-20 | ₹230.10 | ₹233.00 | ₹220.00 | ₹227.96 | 3,643 |
| 2026-05-19 | ₹229.33 | ₹231.28 | ₹226.30 | ₹229.80 | 1,209 |
| 2026-05-18 | ₹231.00 | ₹231.95 | ₹224.57 | ₹229.33 | 1,614 |
| 2026-05-15 | ₹239.79 | ₹244.98 | ₹226.35 | ₹234.00 | 2,504 |
| 2026-05-14 | ₹227.50 | ₹240.65 | ₹227.50 | ₹234.80 | 966 |
| 2026-05-13 | ₹230.00 | ₹241.80 | ₹230.00 | ₹235.90 | 1,962 |
| 2026-05-12 | ₹245.00 | ₹245.00 | ₹226.60 | ₹234.91 | 1,692 |
| 2026-05-11 | ₹254.95 | ₹254.95 | ₹243.80 | ₹244.68 | 5,563 |
| 2026-05-08 | ₹239.99 | ₹256.00 | ₹239.99 | ₹252.25 | 7,404 |
| 2026-05-07 | ₹247.00 | ₹247.00 | ₹236.34 | ₹238.22 | 2,219 |
| 2026-05-06 | ₹225.01 | ₹244.99 | ₹225.01 | ₹239.70 | 5,410 |
| 2026-05-05 | ₹227.10 | ₹229.20 | ₹227.10 | ₹228.06 | 188 |
| 2026-05-04 | ₹234.50 | ₹234.50 | ₹227.00 | ₹230.00 | 3 |
| 2026-04-30 | ₹232.00 | ₹232.50 | ₹223.69 | ₹229.20 | 546 |
| 2026-04-29 | ₹234.00 | ₹234.00 | ₹226.16 | ₹227.91 | 1,866 |
| 2026-04-28 | ₹232.99 | ₹232.99 | ₹228.21 | ₹232.84 | 444 |
| 2026-04-27 | ₹227.01 | ₹233.00 | ₹226.30 | ₹228.60 | 1,140 |
| 2026-04-24 | ₹238.00 | ₹238.00 | ₹226.00 | ₹226.30 | 1,103 |
| 2026-04-23 | ₹232.99 | ₹240.00 | ₹230.50 | ₹234.99 | 12,656 |
| 2026-04-22 | ₹231.82 | ₹234.90 | ₹228.51 | ₹231.84 | 1,876 |
| 2026-04-21 | ₹226.49 | ₹231.90 | ₹226.49 | ₹231.85 | 1,552 |
| 2026-04-20 | ₹232.95 | ₹232.95 | ₹224.00 | ₹225.09 | 1,471 |
| 2026-04-17 | ₹224.11 | ₹230.00 | ₹224.00 | ₹226.49 | 5,044 |
| 2026-04-16 | ₹222.13 | ₹228.50 | ₹222.13 | ₹224.94 | 969 |
| 2026-04-15 | ₹229.95 | ₹229.95 | ₹222.19 | ₹228.45 | 704 |
| 2026-04-13 | ₹216.00 | ₹226.90 | ₹215.99 | ₹225.06 | 6,338 |
| 2026-04-10 | ₹218.80 | ₹225.07 | ₹216.00 | ₹220.90 | 2,161 |
| 2026-04-09 | ₹216.61 | ₹219.99 | ₹211.20 | ₹214.08 | 1,717 |
| 2026-04-08 | ₹223.30 | ₹223.30 | ₹213.00 | ₹216.49 | 8,460 |
| 2026-04-07 | ₹208.90 | ₹222.61 | ₹208.90 | ₹218.80 | 1,211 |
| 2026-04-06 | ₹213.01 | ₹217.00 | ₹209.60 | ₹216.64 | 1,000 |
| 2026-04-02 | ₹212.00 | ₹215.00 | ₹203.52 | ₹211.18 | 7,261 |
| 2026-04-01 | ₹213.01 | ₹220.80 | ₹211.40 | ₹213.09 | 4,446 |
| 2026-03-30 | ₹210.00 | ₹215.00 | ₹206.00 | ₹209.09 | 12,117 |
| 2026-03-27 | ₹223.21 | ₹231.00 | ₹214.25 | ₹218.76 | 9,456 |
| 2026-03-25 | ₹205.13 | ₹234.00 | ₹204.00 | ₹227.76 | 31,644 |
| 2026-03-24 | ₹205.51 | ₹207.00 | ₹202.00 | ₹202.50 | 4,192 |
| 2026-03-23 | ₹200.25 | ₹208.00 | ₹200.25 | ₹205.01 | 18,284 |
| 2026-03-20 | ₹207.00 | ₹211.35 | ₹207.00 | ₹207.83 | 1,200 |
| 2026-03-19 | ₹203.00 | ₹207.95 | ₹203.00 | ₹207.00 | 1,657 |
| 2026-03-18 | ₹206.40 | ₹211.95 | ₹205.65 | ₹208.61 | 1,065 |
| 2026-03-17 | ₹216.59 | ₹216.59 | ₹201.00 | ₹206.35 | 4,424 |
| 2026-03-16 | ₹211.25 | ₹212.50 | ₹205.00 | ₹206.00 | 1,769 |
| 2026-03-13 | ₹212.35 | ₹215.84 | ₹210.00 | ₹211.24 | 2,103 |
| 2026-03-12 | ₹213.06 | ₹215.30 | ₹211.00 | ₹213.01 | 1,212 |
| 2026-03-11 | ₹216.31 | ₹219.98 | ₹214.00 | ₹214.20 | 661 |
| 2026-03-10 | ₹218.00 | ₹220.00 | ₹209.12 | ₹218.75 | 6,334 |
| 2026-03-09 | ₹209.00 | ₹215.00 | ₹204.00 | ₹209.77 | 2,570 |
| 2026-03-06 | ₹213.44 | ₹220.00 | ₹210.50 | ₹211.29 | 2,014 |
| 2026-03-05 | ₹214.89 | ₹214.90 | ₹210.37 | ₹213.44 | 683 |
| 2026-03-04 | ₹212.01 | ₹212.01 | ₹205.10 | ₹211.14 | 3,315 |
| 2026-03-02 | ₹217.00 | ₹217.01 | ₹208.21 | ₹211.65 | 4,293 |
| 2026-02-27 | ₹216.04 | ₹217.49 | ₹214.00 | ₹215.57 | 2,154 |
| 2026-02-26 | ₹216.94 | ₹216.94 | ₹213.52 | ₹216.04 | 1,701 |
| 2026-02-25 | ₹216.99 | ₹218.00 | ₹212.00 | ₹216.51 | 6,929 |
| 2026-02-24 | ₹214.11 | ₹218.00 | ₹213.30 | ₹213.77 | 1,819 |
| 2026-02-23 | ₹213.39 | ₹218.30 | ₹213.39 | ₹214.88 | 862 |
| 2026-02-20 | ₹214.01 | ₹214.99 | ₹210.01 | ₹213.39 | 2,315 |
| 2026-02-19 | ₹218.00 | ₹222.01 | ₹208.77 | ₹211.74 | 8,855 |
| 2026-02-18 | ₹218.23 | ₹219.00 | ₹216.00 | ₹216.07 | 422 |
| 2026-02-17 | ₹221.99 | ₹221.99 | ₹215.40 | ₹218.11 | 939 |
| 2026-02-16 | ₹212.10 | ₹221.95 | ₹212.10 | ₹219.61 | 3,138 |
| 2026-02-13 | ₹226.00 | ₹226.00 | ₹214.23 | ₹216.74 | 8,058 |
| 2026-02-12 | ₹228.34 | ₹230.99 | ₹223.51 | ₹227.94 | 1,105 |
| 2026-02-11 | ₹228.10 | ₹231.49 | ₹224.26 | ₹226.35 | 2,274 |
| 2026-02-10 | ₹227.26 | ₹232.00 | ₹227.25 | ₹228.83 | 3,388 |
| 2026-02-09 | ₹230.00 | ₹239.00 | ₹223.01 | ₹226.70 | 12,927 |
| 2026-02-06 | ₹216.95 | ₹216.95 | ₹211.00 | ₹212.66 | 1,008 |
| 2026-02-05 | ₹216.85 | ₹218.05 | ₹215.85 | ₹216.95 | 754 |
| 2026-02-04 | ₹216.64 | ₹216.64 | ₹212.01 | ₹215.78 | 2,909 |
| 2026-02-03 | ₹213.00 | ₹221.89 | ₹212.25 | ₹216.63 | 2,572 |
| 2026-02-02 | ₹213.13 | ₹213.13 | ₹210.00 | ₹210.51 | 1,620 |
| 2026-02-01 | ₹213.54 | ₹218.99 | ₹210.50 | ₹212.44 | 2,193 |
| 2026-01-30 | ₹213.35 | ₹213.70 | ₹209.10 | ₹211.20 | 2,704 |
| 2026-01-29 | ₹213.00 | ₹218.45 | ₹209.30 | ₹210.65 | 6,962 |
| 2026-01-28 | ₹215.95 | ₹223.80 | ₹210.40 | ₹216.45 | 7,244 |
| 2026-01-27 | ₹238.00 | ₹238.00 | ₹208.00 | ₹214.75 | 12,596 |
| 2026-01-23 | ₹221.65 | ₹223.60 | ₹218.50 | ₹219.50 | 1,141 |
| 2026-01-22 | ₹219.50 | ₹228.00 | ₹219.50 | ₹225.85 | 3,942 |
| 2026-01-21 | ₹220.20 | ₹223.90 | ₹218.75 | ₹219.55 | 2,248 |
| 2026-01-20 | ₹220.45 | ₹228.60 | ₹219.95 | ₹225.55 | 8,902 |
| 2026-01-19 | ₹211.55 | ₹238.80 | ₹211.55 | ₹221.80 | 25,543 |
| 2026-01-16 | ₹221.95 | ₹224.95 | ₹209.10 | ₹216.00 | 14,959 |
| 2026-01-14 | ₹223.55 | ₹224.80 | ₹221.05 | ₹221.95 | 1,748 |
| 2026-01-13 | ₹224.80 | ₹229.40 | ₹221.00 | ₹223.45 | 2,586 |
| 2026-01-12 | ₹225.35 | ₹225.35 | ₹218.00 | ₹219.25 | 4,109 |
| 2026-01-09 | ₹227.10 | ₹233.75 | ₹224.10 | ₹225.35 | 3,737 |
| 2026-01-08 | ₹240.80 | ₹242.15 | ₹227.00 | ₹230.25 | 5,772 |
| 2026-01-07 | ₹226.10 | ₹244.00 | ₹226.10 | ₹240.75 | 18,114 |
| 2026-01-06 | ₹238.00 | ₹238.65 | ₹225.90 | ₹228.10 | 23,294 |
| 2026-01-05 | ₹242.00 | ₹248.95 | ₹233.95 | ₹238.05 | 17,930 |
| 2026-01-02 | ₹252.05 | ₹257.15 | ₹238.35 | ₹241.05 | 28,420 |
| 2026-01-01 | ₹294.80 | ₹299.80 | ₹251.15 | ₹257.15 | 261,050 |
Aspinwall & Co Share Price Performance Analysis (Jun 2016 - Aug 2026)
ASPINWALL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.76%
₹257.15 → ₹247.49
Year to Date
Price Volatility
6.33%
Low Volatility
Year to Date
Average Daily Volume
6,007
Year to Date Average
NSE Exchange
Aspinwall & Co Share Price History – Frequently Asked Questions
Common questions about ASPINWALL historical data and records. See Aspinwall & Co P/B ratio trends to compare market price against book value per share.
What is the all-time high share price of Aspinwall & Co (ASPINWALL)?
The all-time high share price of Aspinwall & Co was ₹579.5 recorded on December 27, 2017 on the NSE exchange.
What is the all-time low share price of Aspinwall & Co (ASPINWALL)?
The all-time low share price of Aspinwall & Co was ₹71.4 recorded on March 23, 2020 on the NSE exchange.
How can I download ASPINWALL historical share price data?
You can download Aspinwall & Co 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 ASPINWALL shares?
The highest trading volume day for Aspinwall & Co was 720,204 shares traded on July 22, 2021 on the NSE exchange, with share price at ₹256.05.