Aspinwall and Company share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
19-06-2026 Friday	BSE Sensex : 76,802.90 -607.08 -0.78%		NSE Nifty 50 : 24,013.10 -154.90 -0.64%		USD - INR 1 $ = Rs 94.36	Find Stock
Share Price in Google :	Aspinwall and Company		MCap (aprox) 192.9 Crores	Symbol : ASPINWALL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
4.8%	7.6%	9.9%	19.5%	7.5%	-13.3%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
19-06-26	Fri	247.34	-4.05	1.08k	-1.6%
18-06-26	Thu	251.39	-2.6	1.05k	-1.0%	Data Update : 7 PM
17-06-26	Wed	253.99	1.24	2.55k	0.5%	19-06-26 : 247.34
16-06-26	Tue	252.75	-6.54	2.5k	-2.5%
15-06-26	Mon	259.29	18.5	47.06k	7.7%	Compared to  :  10-06-26 236
12-06-26	Fri	240.79	0.65	1.12k	0.3%
11-06-26	Thu	240.14	4.14	739	1.8%	7 Days %
10-06-26	Wed	236	1.74	438	0.7%	4.8%
09-06-26	Tue	234.26	-1.86	560	-0.8%
08-06-26	Mon	236.12	-4.42	786	-1.8%	Compared to  :  19-05-26 229.8
05-06-26	Fri	240.54	-4.2	574	-1.7%
04-06-26	Thu	244.74	1.79	4.92k	0.7%	1 Month %
03-06-26	Wed	242.95	-1.26	1.48k	-0.5%	7.6%
02-06-26	Tue	244.21	4.33	3.49k	1.8%	.
01-06-26	Mon	239.88	-1.27	3.73k	-0.5%	Compared to  :  20-04-26 225.09
29-05-26	Fri	241.15	0.31	3.2k	0.1%
27-05-26	Wed	240.84	6.64	2.74k	2.8%	2 Months %
26-05-26	Tue	234.2	3.27	1.57k	1.4%	9.9%
25-05-26	Mon	230.93	3.97	4.46k	1.7%
22-05-26	Fri	226.96	-0.43	1.94k	-0.2%	Compared to  :  19-03-26 207
21-05-26	Thu	227.39	-0.57	349	-0.3%
20-05-26	Wed	227.96	-1.84	3.64k	-0.8%	3 Months %
19-05-26	Tue	229.8	0.47	1.21k	0.2%	19.5%
18-05-26	Mon	229.33	-4.67	1.61k	-2.0%
15-05-26	Fri	234	-0.8	2.5k	-0.3%	Compared to  :  19-12-25 230.01
14-05-26	Thu	234.8	-1.1	966	-0.5%
13-05-26	Wed	235.9	0.99	1.96k	0.4%	6 Months %
12-05-26	Tue	234.91	-9.77	1.69k	-4.0%	7.5%
11-05-26	Mon	244.68	-7.57	5.56k	-3.0%
08-05-26	Fri	252.25	14.03	7.4k	5.9%	Compared to  :  19-06-25 285.25
07-05-26	Thu	238.22	-1.48	2.22k	-0.6%
06-05-26	Wed	239.7	11.64	5.41k	5.1%	1 year %
05-05-26	Tue	228.06	-1.94	188	-0.8%	-13.3%
04-05-26	Mon	230	0.8	3	0.3%
30-04-26	Thu	229.2	1.29	546	0.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
29-04-26	Wed	227.91	-4.93	1.87k	-2.1%
28-04-26	Tue	232.84	4.24	444	1.9%
27-04-26	Mon	228.6	2.3	1.14k	1.0%
24-04-26	Fri	226.3	-8.69	1.1k	-3.7%
23-04-26	Thu	234.99	3.15	12.66k	1.4%
22-04-26	Wed	231.84	-0.01	1.88k	0.0%
21-04-26	Tue	231.85	6.76	1.55k	3.0%
20-04-26	Mon	225.09	-1.4	1.47k	-0.6%
17-04-26	Fri	226.49	1.55	5.04k	0.7%
16-04-26	Thu	224.94	-3.51	969	-1.5%
15-04-26	Wed	228.45	3.39	704	1.5%
13-04-26	Mon	225.06	4.16	6.34k	1.9%
10-04-26	Fri	220.9	6.82	2.16k	3.2%
09-04-26	Thu	214.08	-2.41	1.72k	-1.1%
08-04-26	Wed	216.49	-2.31	8.46k	-1.1%
07-04-26	Tue	218.8	2.16	1.21k	1.0%
06-04-26	Mon	216.64	5.46	1k	2.6%
02-04-26	Thu	211.18	-1.91	7.26k	-0.9%
01-04-26	Wed	213.09	4	4.45k	1.9%
30-03-26	Mon	209.09	-9.67	12.12k	-4.4%
27-03-26	Fri	218.76	-9	9.46k	-4.0%
25-03-26	Wed	227.76	25.26	31.64k	12.5%
24-03-26	Tue	202.5	-2.51	4.19k	-1.2%
23-03-26	Mon	205.01	-2.82	18.28k	-1.4%
20-03-26	Fri	207.83	0.83	1.2k	0.4%
19-03-26	Thu	207	-1.61	1.66k	-0.8%
18-03-26	Wed	208.61	-7.9	1.07k	1.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	216.51	2.74	6.93k	1.3%
26-02-26	Thu	213.77	-1.11	1.82k	-0.5%
25-02-26	Wed	214.88	1.49	862	0.7%
24-02-26	Tue	213.39	1.65	2.32k	0.8%
23-02-26	Mon	211.74	-4.33	8.86k	-2.0%
20-02-26	Fri	216.07	-2.04	422	-0.9%
19-02-26	Thu	218.11	-1.5	939	-0.7%
18-02-26	Wed	219.61	2.87	3.14k	1.3%
17-02-26	Tue	216.74	-11.2	8.06k	-4.9%
16-02-26	Mon	227.94	1.59	1.11k	0.7%
13-02-26	Fri	226.35	-2.48	2.27k	-1.1%
12-02-26	Thu	228.83	2.13	3.39k	0.9%
11-02-26	Wed	226.7	14.04	12.93k	6.6%
10-02-26	Tue	212.66	-4.29	1.01k	-2.0%
09-02-26	Mon	216.95	1.17	754	0.5%
06-02-26	Fri	215.78	-0.85	2.91k	-0.4%
05-02-26	Thu	216.63	6.12	2.57k	2.9%
04-02-26	Wed	210.51	-1.93	1.62k	-0.9%
03-02-26	Tue	212.44	1.24	2.19k	0.6%
02-02-26	Mon	211.2	0.55	2.7k	0.3%
01-02-26	Sun	210.65	-5.8	6.96k	-2.7%
30-01-26	Fri	216.45	1.7	7.24k	0.8%
29-01-26	Thu	214.75	-4.75	12.6k	-2.2%
28-01-26	Wed	219.5	-6.35	1.14k	-2.8%
27-01-26	Tue	225.85	6.3	3.94k	2.9%
23-01-26	Fri	219.55	-6	2.25k	-2.7%
22-01-26	Thu	225.55	3.75	8.9k	1.7%
21-01-26	Wed	221.8	5.8	25.54k	2.7%
20-01-26	Tue	216	-5.95	14.96k	-2.7%
19-01-26	Mon	221.95	-1.5	1.75k	-0.7%
16-01-26	Fri	223.45	4.2	2.59k	1.9%
14-01-26	Wed	219.25	-6.1	4.11k	-2.7%
13-01-26	Tue	225.35	-4.9	3.74k	-2.1%
12-01-26	Mon	230.25	-10.5	5.77k	-4.4%
09-01-26	Fri	240.75	12.65	18.11k	5.5%
08-01-26	Thu	228.1	-9.95	23.29k	-4.2%
07-01-26	Wed	238.05	-3	17.93k	-1.2%
06-01-26	Tue	241.05	-16.1	28.42k	-6.3%
05-01-26	Mon	257.15	-3.93	261.05k	-1.5%
02-01-26	Fri	261.08	43.51	195.11k	20.0%
01-01-26	Thu	217.57	-10.36	15.11k	-4.5%
31-12-25	Wed	227.93	-3.98	912	-1.7%
30-12-25	Tue	231.91	1.05	1.2k	0.5%
29-12-25	Mon	230.86	-1.92	259	-0.8%
26-12-25	Fri	232.78	1.78	447	0.8%
24-12-25	Wed	231	3.92	1.54k	1.7%
23-12-25	Tue	227.08	8.42	10.73k	3.9%
22-12-25	Mon	218.66	-11.35	15.24k	-4.9%
19-12-25	Fri	230.01	-4.99	1.65k	-2.1%
18-12-25	Thu	235	3.37	15	1.5%
17-12-25	Wed	231.63	-5.17	281	-2.2%
16-12-25	Tue	236.8	10.32	3.87k	4.6%
15-12-25	Mon	226.48	-4.66	3.42k	-2.0%
12-12-25	Fri	231.14	2.16	734	0.9%
11-12-25	Thu	228.98	1.26	1.29k	0.6%
10-12-25	Wed	227.72	-3.28	1.03k	-1.4%
09-12-25	Tue	231	2.11	3.46k	0.9%
08-12-25	Mon	228.89	-13.21	11.31k	-5.5%
05-12-25	Fri	242.1	-5.88	2.34k	-2.4%
04-12-25	Thu	247.98	-1.54	804	-0.6%
03-12-25	Wed	249.52	4.92	738	2.0%
02-12-25	Tue	244.6	1.45	4.71k	0.6%
01-12-25	Mon	243.15	-2.6	6.7k	-1.1%
28-11-25	Fri	245.75	-0.9	6.07k	-0.4%
27-11-25	Thu	246.65	-4.8	2.7k	-1.9%
26-11-25	Wed	251.45	-3.4	1.61k	-1.3%
25-11-25	Tue	254.85	-4.3	401	-1.7%
24-11-25	Mon	259.15	6.8	2.64k	2.7%
21-11-25	Fri	252.35	-12.2	4.76k	-4.6%
20-11-25	Thu	264.55	-4.15	1.29k	-1.5%
19-11-25	Wed	268.7	16.6	26.16k	6.6%
18-11-25	Tue	252.1	-0.35	1.17k	-0.1%
17-11-25	Mon	252.45	-3.2	713	-1.3%
14-11-25	Fri	255.65	3.85	459	1.5%
13-11-25	Thu	251.8	-1.4	447	-0.6%
12-11-25	Wed	253.2	-1.8	579	-0.7%
11-11-25	Tue	255	-1.45	2.6k	-0.6%
10-11-25	Mon	256.45	-6.1	1.28k	-2.3%
07-11-25	Fri	262.55	-8.95	2.45k	-3.3%
06-11-25	Thu	271.5	#N/A	2.47k	3.4%
04-11-25	Tue	#N/A	#N/A		#N/A
03-11-25	Mon	262.5	-0.1	2.35k	0.0%
31-10-25	Fri	262.6	2.7	522	1.0%
30-10-25	Thu	259.9	-1.1	1.39k	-0.4%
29-10-25	Wed	261	-1.35	383	-0.5%
28-10-25	Tue	262.35	-1.9	281	-0.7%
27-10-25	Mon	264.25	1.8	95	0.7%
24-10-25	Fri	262.45	0.15	417	0.1%
23-10-25	Thu	262.3	0.95	522	0.4%
21-10-25	Tue	261.35	0.15	375	0.1%
20-10-25	Mon	261.2	-2.6	1.69k	-1.0%
17-10-25	Fri	263.8	-3.25	1.91k	-1.2%
16-10-25	Thu	267.05	2.05	1.7k	0.8%
15-10-25	Wed	265	3.5	1.05k	1.3%
14-10-25	Tue	261.5	0.35	21.52k	0.1%
13-10-25	Mon	261.15	-6.85	1.67k	-2.6%
10-10-25	Fri	268	3.35	21.34k	1.3%
09-10-25	Thu	264.65	-0.05	1.32k	0.0%
08-10-25	Wed	264.7	-0.55	1.72k	-0.2%
07-10-25	Tue	265.25	1.5	3.46k	0.6%
06-10-25	Mon	263.75	-0.55	1.13k	-0.2%
03-10-25	Fri	264.3	-1.15	461	-0.4%
01-10-25	Wed	265.45	-3.3	516	-1.2%
30-09-25	Tue	268.75	-1.25	403	-0.5%
29-09-25	Mon	270	-3	698	-1.1%
26-09-25	Fri	273	3.1	964	1.1%
25-09-25	Thu	269.9	0.9	1.62k	0.3%
24-09-25	Wed	269	-3.7	9.46k	-1.4%
23-09-25	Tue	272.7	2.1	1.83k	0.8%
22-09-25	Mon	270.6	-1.7	1.19k	-0.6%
19-09-25	Fri	272.3	0.85	1.16k	0.3%
18-09-25	Thu	271.45	2.3	1.87k	0.9%
17-09-25	Wed	269.15	1.5	610	0.6%
16-09-25	Tue	267.65	-1.25	636	-0.5%
15-09-25	Mon	268.9	-1.15	608	-0.4%
12-09-25	Fri	270.05	3.15	1.82k	1.2%
11-09-25	Thu	266.9	-2.85	1.44k	-1.1%
10-09-25	Wed	269.75	-1.05	4.33k	-0.4%
09-09-25	Tue	270.8	1.25	76	0.5%
08-09-25	Mon	269.55	-0.95	2.16k	-0.4%
05-09-25	Fri	270.5	0.35	680	0.1%
04-09-25	Thu	270.15	1.65	394	0.6%
03-09-25	Wed	268.5	2.45	275	0.9%
02-09-25	Tue	266.05	-1.5	960	-0.6%
01-09-25	Mon	267.55	-4.85	2.51k	-1.8%
29-08-25	Fri	272.4	2.2	1.63k	0.8%
28-08-25	Thu	270.2	-1.7	862	-0.6%
26-08-25	Tue	271.9	1.1	494	0.4%
25-08-25	Mon	270.8	0.8	611	0.3%
22-08-25	Fri	270	-2.5	2.34k	-0.9%
21-08-25	Thu	272.5	1.3	3.01k	0.5%
20-08-25	Wed	271.2	2.45	1.07k	0.9%
19-08-25	Tue	268.75	-2.35	5.11k	-0.9%
18-08-25	Mon	271.1	-1	62.92k	-0.4%
14-08-25	Thu	272.1	6.1	346	2.3%
13-08-25	Wed	266	1.25	1.54k	0.5%
12-08-25	Tue	264.75	-10.5	2k	-3.8%
11-08-25	Mon	275.25	5.4	1.67k	2.0%
08-08-25	Fri	269.85	-9.05	6.91k	-3.2%
07-08-25	Thu	278.9	0.4	788	0.1%
06-08-25	Wed	293.65	-14.75	13.85k	-5.0%
05-08-25	Tue	293.25	6.9	5.03k	2.4%
04-08-25	Mon	286.35	-0.45	2.49k	-0.2%
01-08-25	Fri	286.8	-1.15	1.76k	-0.4%
31-07-25	Thu	287.95	1.8	3.03k	0.6%
30-07-25	Wed	286.15	-9.5	4.28k	-3.2%
29-07-25	Tue	295.65	-3.75	5.45k	-1.3%
28-07-25	Mon	299.4	-2.45	14.81k	-0.8%
25-07-25	Fri	301.85	9.45	11.34k	3.2%
24-07-25	Thu	292.4	-3.25	679	-1.1%
23-07-25	Wed	295.65	2.1	459	0.7%
22-07-25	Tue	293.55	1.7	3.06k	0.6%
21-07-25	Mon	291.85	-0.65	1.76k	-0.2%
18-07-25	Fri	292.5	1.2	878	0.4%
17-07-25	Thu	291.3	1.05	1.04k	0.4%
16-07-25	Wed	290.25	-2.95	2.52k	-1.0%
15-07-25	Tue	293.2	-1.5	1.45k	-0.5%
14-07-25	Mon	294.7	-3.2	1.6k	-1.1%
11-07-25	Fri	297.9	7.7	9.86k	2.7%
10-07-25	Thu	290.2	-0.5	4.06k	-0.2%
09-07-25	Wed	290.7	-3.85	1.64k	-1.3%
08-07-25	Tue	294.55	-0.45	1.33k	-0.2%
07-07-25	Mon	295	3.55	2.3k	1.2%
04-07-25	Fri	291.45	-5.55	5.3k	-1.9%
03-07-25	Thu	297	-3.9	3.05k	-1.3%
02-07-25	Wed	300.9	-1.15	4.63k	-0.4%
01-07-25	Tue	302.05	10.5	17.53k	3.6%
30-06-25	Mon	291.55	-5.9	11k	-2.0%
27-06-25	Fri	297.45	-2.3	5.96k	-0.8%
26-06-25	Thu	299.75	18.85	71.86k	6.7%
25-06-25	Wed	280.9	-1.2	5.84k	-0.4%
24-06-25	Tue	282.1	1.6	3.07k	0.6%
23-06-25	Mon	280.5	-2.9	3.72k	-1.0%
20-06-25	Fri	283.4	-1.85	2.04k	-0.6%
19-06-25	Thu	285.25	-0.2	3.09k	-0.1%
18-06-25	Wed	285.45	0.35	2.33k	0.1%
17-06-25	Tue	285.1	-1.2	3.44k	-0.4%