Price Data Selection & Download
Automotive Stampings & Assemblies Share Price All Time Records & Statistics (Jul 2003 - May 2026)
5592 daily OHLCV records on NSE from July 2003 to May 2026. Explore ASAL Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1094.55
July 03, 2024
NSE Exchange
Share Price All Time Low
₹11.75
March 25, 2020
NSE Exchange
Highest Volume Trading Day
6,804,418
September 26, 2025 • ₹598.00
NSE Exchange
Share Price History Data (Jul 2003 - May 2026)
ASAL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹506.10 | ₹511.00 | ₹500.00 | ₹507.30 | 14,049 |
| 2026-05-26 | ₹514.70 | ₹522.70 | ₹504.30 | ₹506.90 | 23,098 |
| 2026-05-25 | ₹496.70 | ₹516.80 | ₹496.05 | ₹513.70 | 32,011 |
| 2026-05-22 | ₹488.15 | ₹505.65 | ₹483.00 | ₹493.60 | 48,814 |
| 2026-05-21 | ₹479.00 | ₹494.85 | ₹479.00 | ₹480.95 | 12,335 |
| 2026-05-20 | ₹484.00 | ₹484.00 | ₹474.30 | ₹477.75 | 10,896 |
| 2026-05-19 | ₹469.15 | ₹488.90 | ₹469.15 | ₹482.70 | 25,941 |
| 2026-05-18 | ₹477.00 | ₹477.00 | ₹460.00 | ₹469.15 | 13,380 |
| 2026-05-15 | ₹488.00 | ₹492.70 | ₹475.65 | ₹477.20 | 42,681 |
| 2026-05-14 | ₹498.70 | ₹505.40 | ₹483.25 | ₹491.60 | 18,658 |
| 2026-05-13 | ₹508.70 | ₹508.70 | ₹487.05 | ₹497.60 | 26,040 |
| 2026-05-12 | ₹521.00 | ₹528.75 | ₹489.00 | ₹491.30 | 40,909 |
| 2026-05-11 | ₹548.45 | ₹548.60 | ₹525.20 | ₹528.80 | 39,009 |
| 2026-05-08 | ₹565.00 | ₹574.20 | ₹545.00 | ₹549.15 | 81,637 |
| 2026-05-07 | ₹524.25 | ₹561.25 | ₹524.20 | ₹556.60 | 210,852 |
| 2026-05-06 | ₹515.00 | ₹528.75 | ₹513.60 | ₹524.20 | 22,464 |
| 2026-05-05 | ₹519.95 | ₹528.90 | ₹510.65 | ₹514.55 | 19,300 |
| 2026-05-04 | ₹519.70 | ₹524.75 | ₹511.50 | ₹514.15 | 23,690 |
| 2026-04-30 | ₹524.95 | ₹524.95 | ₹508.15 | ₹512.00 | 21,321 |
| 2026-04-29 | ₹529.95 | ₹538.00 | ₹519.00 | ₹520.60 | 27,611 |
| 2026-04-28 | ₹533.90 | ₹544.65 | ₹525.60 | ₹527.35 | 66,110 |
| 2026-04-27 | ₹502.70 | ₹556.60 | ₹502.70 | ₹532.30 | 924,179 |
| 2026-04-24 | ₹492.90 | ₹499.00 | ₹473.00 | ₹478.40 | 19,559 |
| 2026-04-23 | ₹487.00 | ₹497.90 | ₹482.50 | ₹492.70 | 22,585 |
| 2026-04-22 | ₹484.35 | ₹497.30 | ₹477.10 | ₹488.05 | 35,343 |
| 2026-04-21 | ₹478.00 | ₹493.90 | ₹465.15 | ₹482.40 | 25,920 |
| 2026-04-20 | ₹470.95 | ₹480.00 | ₹462.30 | ₹469.90 | 16,462 |
| 2026-04-17 | ₹480.60 | ₹480.60 | ₹471.55 | ₹473.20 | 12,082 |
| 2026-04-16 | ₹468.45 | ₹481.90 | ₹465.35 | ₹473.95 | 17,068 |
| 2026-04-15 | ₹473.80 | ₹476.95 | ₹462.90 | ₹469.10 | 17,407 |
| 2026-04-13 | ₹454.65 | ₹476.00 | ₹440.00 | ₹461.60 | 44,594 |
| 2026-04-10 | ₹448.10 | ₹459.00 | ₹445.40 | ₹456.35 | 18,534 |
| 2026-04-09 | ₹448.55 | ₹455.00 | ₹433.05 | ₹441.50 | 17,353 |
| 2026-04-08 | ₹435.00 | ₹448.80 | ₹432.05 | ₹444.10 | 22,319 |
| 2026-04-07 | ₹417.00 | ₹428.40 | ₹411.70 | ₹425.95 | 10,030 |
| 2026-04-06 | ₹409.00 | ₹417.90 | ₹403.55 | ₹415.80 | 11,587 |
| 2026-04-02 | ₹395.00 | ₹416.85 | ₹395.00 | ₹410.90 | 13,844 |
| 2026-04-01 | ₹381.50 | ₹417.50 | ₹381.50 | ₹407.55 | 29,810 |
| 2026-03-30 | ₹390.05 | ₹394.00 | ₹374.50 | ₹377.40 | 28,112 |
| 2026-03-27 | ₹415.00 | ₹415.00 | ₹391.65 | ₹397.80 | 40,075 |
| 2026-03-25 | ₹415.00 | ₹419.75 | ₹410.00 | ₹411.55 | 23,010 |
| 2026-03-24 | ₹409.95 | ₹412.95 | ₹399.05 | ₹404.45 | 20,014 |
| 2026-03-23 | ₹410.30 | ₹412.75 | ₹400.00 | ₹402.30 | 15,761 |
| 2026-03-20 | ₹412.30 | ₹426.45 | ₹412.30 | ₹416.55 | 11,562 |
| 2026-03-19 | ₹403.50 | ₹422.85 | ₹403.50 | ₹417.90 | 22,727 |
| 2026-03-18 | ₹417.00 | ₹422.00 | ₹416.60 | ₹418.85 | 15,339 |
| 2026-03-17 | ₹419.80 | ₹422.00 | ₹408.55 | ₹412.20 | 12,604 |
| 2026-03-16 | ₹416.00 | ₹416.00 | ₹394.60 | ₹410.95 | 31,000 |
| 2026-03-13 | ₹429.25 | ₹429.80 | ₹409.40 | ₹413.00 | 17,421 |
| 2026-03-12 | ₹429.10 | ₹436.00 | ₹420.05 | ₹430.10 | 26,607 |
| 2026-03-11 | ₹436.75 | ₹442.10 | ₹425.20 | ₹429.00 | 18,183 |
| 2026-03-10 | ₹440.00 | ₹450.45 | ₹432.15 | ₹436.30 | 19,537 |
| 2026-03-09 | ₹440.10 | ₹445.25 | ₹429.90 | ₹437.70 | 14,815 |
| 2026-03-06 | ₹451.90 | ₹469.30 | ₹441.50 | ₹445.70 | 63,044 |
| 2026-03-05 | ₹448.85 | ₹461.95 | ₹445.20 | ₹449.30 | 12,236 |
| 2026-03-04 | ₹445.00 | ₹450.40 | ₹440.00 | ₹448.85 | 14,034 |
| 2026-03-02 | ₹440.00 | ₹461.45 | ₹440.00 | ₹455.90 | 18,430 |
| 2026-02-27 | ₹456.15 | ₹487.00 | ₹453.10 | ₹472.30 | 55,346 |
| 2026-02-26 | ₹456.00 | ₹465.50 | ₹453.10 | ₹456.15 | 9,826 |
| 2026-02-25 | ₹464.60 | ₹465.55 | ₹454.60 | ₹458.15 | 8,212 |
| 2026-02-24 | ₹463.50 | ₹468.05 | ₹455.45 | ₹458.30 | 8,470 |
| 2026-02-23 | ₹482.95 | ₹482.95 | ₹464.55 | ₹467.65 | 13,341 |
| 2026-02-20 | ₹444.10 | ₹497.00 | ₹444.10 | ₹477.70 | 91,491 |
| 2026-02-19 | ₹474.90 | ₹475.85 | ₹449.10 | ₹452.80 | 11,104 |
| 2026-02-18 | ₹470.85 | ₹472.10 | ₹464.55 | ₹468.85 | 6,843 |
| 2026-02-17 | ₹463.95 | ₹474.95 | ₹462.05 | ₹468.05 | 7,418 |
| 2026-02-16 | ₹472.00 | ₹474.60 | ₹459.00 | ₹463.75 | 12,586 |
| 2026-02-13 | ₹454.00 | ₹472.00 | ₹448.35 | ₹469.30 | 22,358 |
| 2026-02-12 | ₹465.50 | ₹465.50 | ₹456.00 | ₹460.95 | 8,175 |
| 2026-02-11 | ₹459.45 | ₹465.00 | ₹453.65 | ₹460.00 | 12,509 |
| 2026-02-10 | ₹460.00 | ₹471.95 | ₹455.60 | ₹459.45 | 16,686 |
| 2026-02-09 | ₹446.10 | ₹464.00 | ₹446.10 | ₹460.00 | 20,990 |
| 2026-02-06 | ₹445.00 | ₹449.50 | ₹443.45 | ₹445.65 | 13,058 |
| 2026-02-05 | ₹455.05 | ₹458.85 | ₹446.10 | ₹450.00 | 8,614 |
| 2026-02-04 | ₹449.50 | ₹464.45 | ₹449.50 | ₹458.50 | 13,629 |
| 2026-02-03 | ₹468.95 | ₹468.95 | ₹449.75 | ₹454.25 | 16,597 |
| 2026-02-02 | ₹450.00 | ₹450.05 | ₹432.60 | ₹444.15 | 16,351 |
| 2026-02-01 | ₹454.15 | ₹462.80 | ₹450.05 | ₹452.75 | 8,850 |
| 2026-01-30 | ₹479.25 | ₹479.25 | ₹451.00 | ₹454.15 | 24,921 |
| 2026-01-29 | ₹500.00 | ₹509.60 | ₹475.25 | ₹479.35 | 50,932 |
| 2026-01-28 | ₹465.05 | ₹476.20 | ₹450.75 | ₹460.10 | 41,273 |
| 2026-01-27 | ₹406.60 | ₹478.75 | ₹401.00 | ₹465.85 | 84,528 |
| 2026-01-23 | ₹414.00 | ₹419.00 | ₹400.00 | ₹406.05 | 11,588 |
| 2026-01-22 | ₹419.50 | ₹423.95 | ₹409.50 | ₹414.00 | 11,719 |
| 2026-01-21 | ₹400.50 | ₹417.55 | ₹393.60 | ₹412.70 | 23,837 |
| 2026-01-20 | ₹422.00 | ₹434.10 | ₹408.00 | ₹410.90 | 24,054 |
| 2026-01-19 | ₹439.50 | ₹439.85 | ₹427.25 | ₹430.70 | 8,374 |
| 2026-01-16 | ₹446.20 | ₹455.10 | ₹441.10 | ₹442.25 | 12,519 |
| 2026-01-14 | ₹448.60 | ₹457.70 | ₹446.90 | ₹447.60 | 12,453 |
| 2026-01-13 | ₹441.50 | ₹455.90 | ₹441.50 | ₹449.15 | 17,237 |
| 2026-01-12 | ₹447.10 | ₹447.45 | ₹430.20 | ₹441.15 | 16,774 |
| 2026-01-09 | ₹460.00 | ₹463.05 | ₹443.20 | ₹447.10 | 16,216 |
| 2026-01-08 | ₹474.00 | ₹476.00 | ₹461.70 | ₹463.55 | 9,917 |
| 2026-01-07 | ₹468.45 | ₹480.80 | ₹468.45 | ₹475.70 | 8,824 |
| 2026-01-06 | ₹477.00 | ₹480.40 | ₹470.00 | ₹471.35 | 15,091 |
| 2026-01-05 | ₹481.00 | ₹491.00 | ₹475.20 | ₹480.30 | 19,453 |
| 2026-01-02 | ₹483.50 | ₹494.70 | ₹480.70 | ₹485.10 | 22,389 |
| 2026-01-01 | ₹481.00 | ₹488.95 | ₹481.00 | ₹482.50 | 7,692 |
Automotive Stampings & Assemblies Share Price Performance Analysis (Jul 2003 - May 2026)
ASAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.14%
₹482.50 → ₹507.30
Year to Date
Price Volatility
7.73%
Low Volatility
Year to Date
Average Daily Volume
33,941
Year to Date Average
NSE Exchange
Automotive Stampings & Assemblies Share Price History – Frequently Asked Questions
Common questions about ASAL historical data and records. For live price, key ratios and fundamentals, see ASAL stock price BSE.
What is the all-time high share price of Automotive Stampings & Assemblies (ASAL)?
The all-time high share price of Automotive Stampings & Assemblies was ₹1094.55 recorded on July 03, 2024 on the NSE exchange.
What is the all-time low share price of Automotive Stampings & Assemblies (ASAL)?
The all-time low share price of Automotive Stampings & Assemblies was ₹11.75 recorded on March 25, 2020 on the NSE exchange.
How can I download ASAL historical share price data?
You can download Automotive Stampings & Assemblies 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 ASAL shares?
The highest trading volume day for Automotive Stampings & Assemblies was 6,804,418 shares traded on September 26, 2025 on the NSE exchange, with share price at ₹598.0.