Price Data Selection & Download
Associated Ceramics Share Price All Time Records & Statistics (Feb 2023 - May 2026)
655 daily OHLCV records on BSE from Feb. 2023 to May 2026. For live price, key ratios and fundamentals, see ASSOCER screener.
Share Price All Time High
₹1408.15
February 26, 2024
BSE Exchange
Share Price All Time Low
₹13.50
February 21, 2023
BSE Exchange
Highest Volume Trading Day
14,736
April 22, 2024 • ₹344.05
BSE Exchange
Share Price History Data (Feb 2023 - May 2026)
ASSOCER daily open, high, low, close and volume (OHLCV) on BSE — 73 records.
Total Records
73
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹170.25 | ₹170.25 | ₹170.00 | ₹170.25 | 193 |
| 2026-05-18 | ₹168.95 | ₹173.25 | ₹166.25 | ₹170.25 | 43 |
| 2026-05-15 | ₹176.00 | ₹176.00 | ₹169.05 | ₹175.00 | 55 |
| 2026-05-14 | ₹175.15 | ₹176.90 | ₹171.50 | ₹176.90 | 74 |
| 2026-05-13 | ₹181.75 | ₹181.75 | ₹180.50 | ₹180.50 | 27 |
| 2026-05-08 | ₹173.10 | ₹173.10 | ₹173.10 | ₹173.10 | 18 |
| 2026-05-07 | ₹190.85 | ₹190.85 | ₹181.70 | ₹181.70 | 29 |
| 2026-05-06 | ₹182.05 | ₹182.05 | ₹182.05 | ₹182.05 | 85 |
| 2026-05-05 | ₹182.45 | ₹182.45 | ₹172.95 | ₹173.40 | 21 |
| 2026-05-04 | ₹184.35 | ₹184.35 | ₹178.00 | ₹178.00 | 118 |
| 2026-04-30 | ₹166.95 | ₹179.90 | ₹164.35 | ₹179.90 | 142 |
| 2026-04-29 | ₹173.00 | ₹173.00 | ₹173.00 | ₹173.00 | 2 |
| 2026-04-28 | ₹177.00 | ₹177.00 | ₹171.10 | ₹173.00 | 25 |
| 2026-04-24 | ₹180.00 | ₹180.00 | ₹180.00 | ₹180.00 | 5 |
| 2026-04-23 | ₹180.00 | ₹180.00 | ₹180.00 | ₹180.00 | 111 |
| 2026-04-21 | ₹180.00 | ₹180.00 | ₹180.00 | ₹180.00 | 2 |
| 2026-04-17 | ₹180.00 | ₹180.00 | ₹180.00 | ₹180.00 | 28 |
| 2026-04-16 | ₹175.00 | ₹180.00 | ₹175.00 | ₹180.00 | 210 |
| 2026-04-15 | ₹175.00 | ₹175.00 | ₹175.00 | ₹175.00 | 13 |
| 2026-04-13 | ₹184.00 | ₹184.00 | ₹175.00 | ₹175.00 | 35 |
| 2026-04-10 | ₹184.00 | ₹184.00 | ₹184.00 | ₹184.00 | 1 |
| 2026-04-09 | ₹184.00 | ₹184.00 | ₹184.00 | ₹184.00 | 298 |
| 2026-04-08 | ₹190.00 | ₹190.00 | ₹190.00 | ₹190.00 | 58 |
| 2026-04-07 | ₹182.00 | ₹182.00 | ₹182.00 | ₹182.00 | 3 |
| 2026-04-06 | ₹170.00 | ₹182.00 | ₹170.00 | ₹182.00 | 353 |
| 2026-04-01 | ₹179.10 | ₹190.00 | ₹179.00 | ₹190.00 | 147 |
| 2026-03-30 | ₹165.05 | ₹191.55 | ₹165.00 | ₹191.55 | 38 |
| 2026-03-27 | ₹176.60 | ₹176.60 | ₹165.00 | ₹165.05 | 12 |
| 2026-03-25 | ₹140.00 | ₹189.85 | ₹140.00 | ₹188.80 | 27 |
| 2026-03-24 | ₹172.60 | ₹172.60 | ₹160.00 | ₹170.00 | 262 |
| 2026-03-20 | ₹184.55 | ₹184.55 | ₹184.55 | ₹184.55 | 5 |
| 2026-03-19 | ₹180.00 | ₹189.05 | ₹180.00 | ₹184.55 | 4 |
| 2026-03-18 | ₹170.00 | ₹200.00 | ₹170.00 | ₹190.00 | 107 |
| 2026-03-17 | ₹186.80 | ₹186.80 | ₹171.10 | ₹176.10 | 28 |
| 2026-03-16 | ₹199.80 | ₹199.80 | ₹190.00 | ₹199.75 | 13 |
| 2026-03-10 | ₹199.85 | ₹199.85 | ₹199.85 | ₹199.85 | 6 |
| 2026-03-09 | ₹199.90 | ₹199.90 | ₹199.85 | ₹199.85 | 11 |
| 2026-03-06 | ₹185.10 | ₹199.90 | ₹185.10 | ₹199.90 | 22 |
| 2026-03-05 | ₹200.00 | ₹200.00 | ₹200.00 | ₹200.00 | 1 |
| 2026-03-04 | ₹182.20 | ₹208.90 | ₹182.00 | ₹200.00 | 60 |
| 2026-03-02 | ₹180.50 | ₹195.00 | ₹180.50 | ₹182.50 | 34 |
| 2026-02-27 | ₹192.00 | ₹192.00 | ₹192.00 | ₹192.00 | 63 |
| 2026-02-26 | ₹215.00 | ₹215.00 | ₹192.00 | ₹194.75 | 502 |
| 2026-02-25 | ₹180.00 | ₹208.90 | ₹180.00 | ₹206.35 | 34 |
| 2026-02-24 | ₹188.10 | ₹188.10 | ₹180.00 | ₹180.25 | 508 |
| 2026-02-23 | ₹235.00 | ₹235.00 | ₹200.00 | ₹200.00 | 34 |
| 2026-02-20 | ₹213.00 | ₹213.00 | ₹200.00 | ₹200.00 | 47 |
| 2026-02-19 | ₹181.05 | ₹195.00 | ₹181.00 | ₹195.00 | 28 |
| 2026-02-18 | ₹182.55 | ₹182.55 | ₹180.00 | ₹180.00 | 201 |
| 2026-02-17 | ₹189.65 | ₹201.80 | ₹170.65 | ₹181.15 | 30 |
| 2026-02-16 | ₹196.00 | ₹204.90 | ₹195.00 | ₹204.90 | 445 |
| 2026-02-10 | ₹195.00 | ₹209.00 | ₹195.00 | ₹208.00 | 86 |
| 2026-02-09 | ₹194.00 | ₹214.95 | ₹180.10 | ₹214.95 | 7 |
| 2026-02-05 | ₹194.00 | ₹195.00 | ₹194.00 | ₹194.00 | 36 |
| 2026-02-04 | ₹194.00 | ₹199.80 | ₹192.00 | ₹193.35 | 242 |
| 2026-02-03 | ₹197.90 | ₹197.90 | ₹183.10 | ₹189.80 | 122 |
| 2026-02-02 | ₹197.90 | ₹197.90 | ₹197.90 | ₹197.90 | 10 |
| 2026-02-01 | ₹213.80 | ₹213.80 | ₹182.60 | ₹202.75 | 287 |
| 2026-01-30 | ₹180.50 | ₹183.00 | ₹175.80 | ₹180.10 | 159 |
| 2026-01-29 | ₹195.60 | ₹195.60 | ₹190.00 | ₹190.00 | 194 |
| 2026-01-28 | ₹195.00 | ₹195.50 | ₹195.00 | ₹195.50 | 9 |
| 2026-01-23 | ₹195.00 | ₹209.00 | ₹193.10 | ₹195.00 | 145 |
| 2026-01-22 | ₹205.00 | ₹218.00 | ₹195.05 | ₹195.85 | 87 |
| 2026-01-21 | ₹177.00 | ₹204.80 | ₹177.00 | ₹204.80 | 126 |
| 2026-01-20 | ₹195.00 | ₹197.00 | ₹195.00 | ₹195.10 | 321 |
| 2026-01-19 | ₹215.00 | ₹215.00 | ₹215.00 | ₹215.00 | 5 |
| 2026-01-14 | ₹218.00 | ₹218.00 | ₹217.20 | ₹217.20 | 26 |
| 2026-01-13 | ₹219.00 | ₹221.15 | ₹217.00 | ₹218.00 | 342 |
| 2026-01-12 | ₹195.00 | ₹219.00 | ₹191.35 | ₹215.65 | 381 |
| 2026-01-09 | ₹188.00 | ₹208.00 | ₹186.00 | ₹188.00 | 532 |
| 2026-01-08 | ₹197.70 | ₹200.00 | ₹197.70 | ₹198.00 | 275 |
| 2026-01-07 | ₹213.55 | ₹213.55 | ₹195.10 | ₹197.70 | 55 |
| 2026-01-02 | ₹216.00 | ₹219.95 | ₹200.65 | ₹219.00 | 107 |
Associated Ceramics Share Price Performance Analysis (Feb 2023 - May 2026)
ASSOCER price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-22.26%
₹219.00 → ₹170.25
Year to Date
Price Volatility
6.84%
Low Volatility
Year to Date
Average Daily Volume
112
Year to Date Average
BSE Exchange
Associated Ceramics Share Price History – Frequently Asked Questions
Common questions about ASSOCER historical data and records. Explore ASSOCER true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Associated Ceramics (ASSOCER)?
The all-time high share price of Associated Ceramics was ₹1408.15 recorded on February 26, 2024 on the BSE exchange.
What is the all-time low share price of Associated Ceramics (ASSOCER)?
The all-time low share price of Associated Ceramics was ₹13.5 recorded on February 21, 2023 on the BSE exchange.
How can I download ASSOCER historical share price data?
You can download Associated Ceramics 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 ASSOCER shares?
The highest trading volume day for Associated Ceramics was 14,736 shares traded on April 22, 2024 on the BSE exchange, with share price at ₹344.05.