Aspinwall and Company share price * Reload page for latest data. Stock
Listed on : 		 14-06-16 Source
NSE		 SERIES : EQ
27-02-2026
Friday		 BSE Sensex : 81,287.19
-961.42
-1.17%		 NSE Nifty 50 : 25,178.65
-317.90
-1.25%		 USD - INR
1 $ = Rs 91.04		 Find Stock
Company: Aspinwall and Company MCap (aprox)
169 Crores		 Symbol :
ASPINWALL		 Source :
NSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
1.8% 0.4% -7.0% -11.3% -20.9% -18.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
27-02-26 Fri 215.57 -0.47 2.15k -0.2%
26-02-26 Thu 216.04 -0.47 1.7k -0.2% Data Update : 8 PM
25-02-26 Wed 216.51 2.74 6.93k 1.3% 27-02-26 : 215.57
24-02-26 Tue 213.77 -1.11 1.82k -0.5%
23-02-26 Mon 214.88 1.49 862 0.7% Compared to  :
 19-02-26
211.74
20-02-26 Fri 213.39 1.65 2.32k 0.8%
19-02-26 Thu 211.74 -4.33 8.86k -2.0% 7 Days %
18-02-26 Wed 216.07 -2.04 422 -0.9% 1.8%
17-02-26 Tue 218.11 -1.5 939 -0.7%  
16-02-26 Mon 219.61 2.87 3.14k 1.3% Compared to  :
 27-01-26
214.75
13-02-26 Fri 216.74 -11.2 8.06k -4.9%
12-02-26 Thu 227.94 1.59 1.11k 0.7% 1 Month %
11-02-26 Wed 226.35 -2.48 2.27k -1.1% 0.4%
10-02-26 Tue 228.83 2.13 3.39k 0.9% .
09-02-26 Mon 226.7 14.04 12.93k 6.6% Compared to  :
 26-12-25
231.91
06-02-26 Fri 212.66 -4.29 1.01k -2.0%
05-02-26 Thu 216.95 1.17 754 0.5% 2 Months %
04-02-26 Wed 215.78 -0.85 2.91k -0.4% -7.0%
03-02-26 Tue 216.63 6.12 2.57k 2.9%  
02-02-26 Mon 210.51 -1.93 1.62k -0.9% Compared to  :
 27-11-25
243.15
01-02-26 Sun 212.44 1.24 2.19k 0.6%
30-01-26 Fri 211.2 0.55 2.7k 0.3% 3 Months %
29-01-26 Thu 210.65 -5.8 6.96k -2.7% -11.3%
28-01-26 Wed 216.45 1.7 7.24k 0.8%  
27-01-26 Tue 214.75 -4.75 12.6k -2.2% Compared to  :
 26-08-25
272.4
23-01-26 Fri 219.5 -6.35 1.14k -2.8%
22-01-26 Thu 225.85 6.3 3.94k 2.9% 6 Months %
21-01-26 Wed 219.55 -6 2.25k -2.7% -20.9%
20-01-26 Tue 225.55 3.75 8.9k 1.7%  
19-01-26 Mon 221.8 5.8 25.54k 2.7% Compared to  :
 27-02-25
265.9
16-01-26 Fri 216 -5.95 14.96k -2.7%
14-01-26 Wed 221.95 -1.5 1.75k -0.7% 1 year %
13-01-26 Tue 223.45 4.2 2.59k 1.9% -18.9%
12-01-26 Mon 219.25 -6.1 4.11k -2.7%  
09-01-26 Fri 225.35 -4.9 3.74k -2.1%
*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, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
08-01-26 Thu 230.25 -10.5 5.77k -4.4%
07-01-26 Wed 240.75 12.65 18.11k 5.5%
06-01-26 Tue 228.1 -9.95 23.29k -4.2%
05-01-26 Mon 238.05 -3 17.93k -1.2%
02-01-26 Fri 241.05 -16.1 28.42k -6.3%
01-01-26 Thu 257.15 -3.93 261.05k -1.5%
31-12-25 Wed 261.08 43.51 195.11k 20.0%
30-12-25 Tue 217.57 -10.36 15.11k -4.5%
29-12-25 Mon 227.93 -3.98 912 -1.7%
26-12-25 Fri 231.91 1.05 1.2k 0.5%
24-12-25 Wed 230.86 -1.92 259 -0.8%
23-12-25 Tue 232.78 1.78 447 0.8%
22-12-25 Mon 231 3.92 1.54k 1.7%
19-12-25 Fri 227.08 8.42 10.73k 3.9%
18-12-25 Thu 218.66 -11.35 15.24k -4.9%
17-12-25 Wed 230.01 -4.99 1.65k -2.1%
16-12-25 Tue 235 3.37 15 1.5%
15-12-25 Mon 231.63 -5.17 281 -2.2%
12-12-25 Fri 236.8 10.32 3.87k 4.6%
11-12-25 Thu 226.48 -4.66 3.42k -2.0%
10-12-25 Wed 231.14 2.16 734 0.9%
09-12-25 Tue 228.98 1.26 1.29k 0.6%
08-12-25 Mon 227.72 -3.28 1.03k -1.4%
05-12-25 Fri 231 2.11 3.46k 0.9%
04-12-25 Thu 228.89 -13.21 11.31k -5.5%
03-12-25 Wed 242.1 -5.88 2.34k -2.4%
02-12-25 Tue 247.98 -1.54 804 -0.6%
01-12-25 Mon 249.52 4.92 738 2.0%
28-11-25 Fri 244.6 1.45 4.71k 0.6%
27-11-25 Thu 243.15 -2.6 6.7k -1.1%
26-11-25 Wed 245.75 -0.9 6.07k -0.4%
25-11-25 Tue 246.65 -4.8 2.7k -1.9%
24-11-25 Mon 251.45 -3.4 1.61k -1.3%
21-11-25 Fri 254.85 -4.3 401 -1.7%
20-11-25 Thu 259.15 6.8 2.64k 2.7%
19-11-25 Wed 252.35 -12.2 4.76k -4.6%
18-11-25 Tue 264.55 -4.15 1.29k -1.5%
17-11-25 Mon 268.7 16.6 26.16k 6.6%  
14-11-25 Fri 252.1 -0.35 1.17k -0.1%  
13-11-25 Thu 252.45 -3.2 713 -1.3%  
12-11-25 Wed 255.65 3.85 459 1.5%  
11-11-25 Tue 251.8 -1.4 447 -0.6%  
10-11-25 Mon 253.2 -1.8 579 -0.7%  
07-11-25 Fri 255 -1.45 2.6k -0.6%  
06-11-25 Thu 256.45 -6.1 1.28k -2.3%  
04-11-25 Tue 271.5 #N/A 2.47k 3.4%  
03-11-25 Mon 262.55 -8.95 2.45k -3.3%  
31-10-25 Fri #N/A #N/A   #N/A  
30-10-25 Thu 262.5 -0.1 2.35k 0.0%  
29-10-25 Wed 262.6 2.7 522 1.0%  
28-10-25 Tue 259.9 -1.1 1.39k -0.4%  
27-10-25 Mon 261 -1.35 383 -0.5%  
24-10-25 Fri 262.35 -1.9 281 -0.7%  
23-10-25 Thu 264.25 1.8 95 0.7%  
21-10-25 Tue 262.45 0.15 417 0.1%  
20-10-25 Mon 262.3 0.95 522 0.4%  
17-10-25 Fri 261.2 -2.6 1.69k -1.0%  
16-10-25 Thu 261.35 0.15 375 0.1%  
15-10-25 Wed 263.8 -3.25 1.91k -1.2%  
14-10-25 Tue 267.05 2.05 1.7k 0.8%  
13-10-25 Mon 265 3.5 1.05k 1.3%  
10-10-25 Fri 261.5 0.35 21.52k 0.1%  
09-10-25 Thu 261.15 -6.85 1.67k -2.6%  
08-10-25 Wed 268 3.35 21.34k 1.3%  
07-10-25 Tue 264.65 -0.05 1.32k 0.0%  
06-10-25 Mon 264.7 -0.55 1.72k -0.2%  
03-10-25 Fri 265.25 1.5 3.46k 0.6%  
01-10-25 Wed 263.75 -0.55 1.13k -0.2%  
30-09-25 Tue 264.3 -1.15 461 -0.4%  
29-09-25 Mon 265.45 -3.3 516 -1.2%  
26-09-25 Fri 268.75 -1.25 403 -0.5%  
25-09-25 Thu 270 -3 698 -1.1%  
24-09-25 Wed 273 3.1 964 1.1%  
23-09-25 Tue 269.9 0.9 1.62k 0.3%  
22-09-25 Mon 272.7 2.1 1.83k 0.8%  
19-09-25 Fri 269 -3.7 9.46k -1.4%  
18-09-25 Thu 270.6 -1.7 1.19k -0.6%  
17-09-25 Wed 272.3 0.85 1.16k 0.3%  
16-09-25 Tue 271.45 2.3 1.87k 0.9%  
15-09-25 Mon 269.15 1.5 610 0.6%  
12-09-25 Fri 267.65 -1.25 636 -0.5%  
11-09-25 Thu 268.9 -1.15 608 -0.4%  
10-09-25 Wed 270.05 3.15 1.82k 1.2%  
09-09-25 Tue 266.9 -2.85 1.44k -1.1%  
08-09-25 Mon 269.75 -1.05 4.33k -0.4%  
05-09-25 Fri 270.8 1.25 76 0.5%  
04-09-25 Thu 270.5 0.35 680 0.1%  
03-09-25 Wed 269.55 -0.95 2.16k -0.4%  
02-09-25 Tue 270.15 1.65 394 0.6%  
01-09-25 Mon 268.5 2.45 275 0.9%  
29-08-25 Fri 266.05 -1.5 960 -0.6%  
28-08-25 Thu 267.55 -4.85 2.51k -1.8%  
26-08-25 Tue 272.4 2.2 1.63k 0.8%  
25-08-25 Mon 270.2 -1.7 862 -0.6%  
22-08-25 Fri 271.9 1.1 494 0.4%  
21-08-25 Thu 270.8 0.8 611 0.3%  
20-08-25 Wed 270 -2.5 2.34k -0.9%  
19-08-25 Tue 272.5 1.3 3.01k 0.5%  
18-08-25 Mon 271.2 2.45 1.07k 0.9%  
14-08-25 Thu 268.75 -2.35 5.11k -0.9%  
13-08-25 Wed 271.1 -1 62.92k -0.4%  
12-08-25 Tue 272.1 6.1 346 2.3%  
11-08-25 Mon 266 1.25 1.54k 0.5%  
08-08-25 Fri 264.75 -10.5 2k -3.8%  
07-08-25 Thu 275.25 5.4 1.67k 2.0%  
06-08-25 Wed 269.85 -9.05 6.91k -3.2%  
05-08-25 Tue 278.9 -14.75 13.85k -5.0%  
04-08-25 Mon 293.65 0.4 788 0.1%  
01-08-25 Fri 293.25 6.9 5.03k 2.4%  
31-07-25 Thu 286.8 -1.15 1.76k -0.4%  
30-07-25 Wed 286.35 -0.45 2.49k -0.2%  
29-07-25 Tue 287.95 1.8 3.03k 0.6%  
28-07-25 Mon 286.15 -9.5 4.28k -3.2%  
25-07-25 Fri 295.65 -3.75 5.45k -1.3%  
24-07-25 Thu 299.4 -2.45 14.81k -0.8%  
23-07-25 Wed 301.85 9.45 11.34k 3.2%  
22-07-25 Tue 292.4 -3.25 679 -1.1%  
21-07-25 Mon 295.65 2.1 459 0.7%  
18-07-25 Fri 293.55 1.7 3.06k 0.6%  
17-07-25 Thu 291.85 -0.65 1.76k -0.2%  
16-07-25 Wed 292.5 1.2 878 0.4%  
15-07-25 Tue 291.3 1.05 1.04k 0.4%  
14-07-25 Mon 290.25 -2.95 2.52k -1.0%  
11-07-25 Fri 293.2 -1.5 1.45k -0.5%  
10-07-25 Thu 294.7 -3.2 1.6k -1.1%  
09-07-25 Wed 297.9 7.7 9.86k 2.7%  
08-07-25 Tue 290.2 -0.5 4.06k -0.2%  
07-07-25 Mon 290.7 -3.85 1.64k -1.3%  
04-07-25 Fri 294.55 -0.45 1.33k -0.2%  
03-07-25 Thu 295 3.55 2.3k 1.2%  
02-07-25 Wed 291.45 -5.55 5.3k -1.9%  
01-07-25 Tue 297 -3.9 3.05k -1.3%  
30-06-25 Mon 300.9 -1.15 4.63k -0.4%  
27-06-25 Fri 302.05 10.5 17.53k 3.6%  
26-06-25 Thu 291.55 -5.9 11k -2.0%  
25-06-25 Wed 297.45 -2.3 5.96k -0.8%  
24-06-25 Tue 299.75 18.85 71.86k 6.7%  
23-06-25 Mon 280.9 -1.2 5.84k -0.4%  
20-06-25 Fri 282.1 1.6 3.07k 0.6%  
19-06-25 Thu 280.5 -2.9 3.72k -1.0%  
18-06-25 Wed 283.4 -1.85 2.04k -0.6%  
17-06-25 Tue 285.25 -0.2 3.09k -0.1%  
16-06-25 Mon 285.45 0.35 2.33k 0.1%  
13-06-25 Fri 285.1 -1.2 3.44k -0.4%  
12-06-25 Thu 286.3 0.5 2.79k 0.2%  
11-06-25 Wed 285.8 0.75 2.95k 0.3%  
10-06-25 Tue 285.05 -1.3 5.03k -0.5%  
09-06-25 Mon 286.35 3.65 5.41k 1.3%  
06-06-25 Fri 281.55 -2.5 1.94k -0.9%  
05-06-25 Thu 282.7 1.15 4.31k 0.4%  
04-06-25 Wed 284.05 0.65 2.48k 0.2%  
03-06-25 Tue 283.4 2.4 5.35k 0.9%  
02-06-25 Mon 281 -1.45 13.41k -0.5%  
30-05-25 Fri 282.45 -2.55 3.01k -0.9%  
29-05-25 Thu 285 -19.8 76.01k -6.5%  
28-05-25 Wed 304.8 2.85 17.21k 0.9%  
27-05-25 Tue 291.2 0.4 2.67k 0.1%  
26-05-25 Mon 301.95 10.75 27.14k 3.7%  
23-05-25 Fri 290.8 2.55 3.34k 0.9%  
22-05-25 Thu 288.25 -3.5 4.01k -1.2%  
21-05-25 Wed 291.75 -2.7 8.65k -0.9%  
20-05-25 Tue 294.45 10.5 20.46k 3.7%  
19-05-25 Mon 283.95 -4.75 6.04k -1.6%  
16-05-25 Fri 288.7 11.5 18.57k 4.1%  
15-05-25 Thu 277.2 -1.9 1.96k -0.7%  
14-05-25 Wed 272.7 8.75 4.67k 3.3%  
13-05-25 Tue 279.1 6.4 3.17k 2.3%  
12-05-25 Mon 263.95 10.6 2.13k 4.2%  
09-05-25 Fri 253.35 -4.4 6.29k -1.7%  
08-05-25 Thu 259.55 -6.2 7.4k -2.4%  
07-05-25 Wed 263.95 -1 13.48k -0.4%  
06-05-25 Tue 264.95 -6.95 4.71k -2.6%  
05-05-25 Mon 271.9 1.35 3.35k 0.5%  
02-05-25 Fri 270.55 -7.6 5.29k -2.7%  
30-04-25 Wed 278.15 -6.62 25.08k -2.3%  
29-04-25 Tue 284.77 30.63 93.22k 12.1%  
28-04-25 Mon 254.14 0.25 3.56k 0.1%  
25-04-25 Fri 253.89 -7.9 6.61k -3.0%  
24-04-25 Thu 261.79 2.07 3.22k 0.8%  
23-04-25 Wed 259.53 0.64 2.95k 0.2%  
22-04-25 Tue 259.72 0.19 5.26k 0.1%  
21-04-25 Mon 258.89 3.63 5.29k 1.4%  
17-04-25 Thu 255.26 7.28 5.81k 2.9%  
16-04-25 Wed 247.98 -0.23 9.29k -0.1%  
15-04-25 Tue 248.21 9.05 2.66k 3.8%  
11-04-25 Fri 239.16 5.28 6.51k 2.3%  
09-04-25 Wed 233.88 -5.72 9.96k -2.4%  
08-04-25 Tue 239.6 0.44 4k 0.2%  
07-04-25 Mon 239.16 -14.61 17.08k -5.8%  
04-04-25 Fri 253.77 -4.75 4.93k -1.8%  
03-04-25 Thu 258.52 6.05 12.16k 2.4%  
02-04-25 Wed 252.47 23.19 60.59k 10.1%  
01-04-25 Tue 229.28 -3.37 17.38k -1.4%  
28-03-25 Fri 232.65 -3.65 27.85k -1.5%  
27-03-25 Thu 236.3 -5.4 32.51k -2.2%  
26-03-25 Wed 241.7 -6.8 17.69k -2.7%  
25-03-25 Tue 248.5 -5.6 6.28k -2.2%  
24-03-25 Mon 254.1 -6.35 9.29k -2.4%  
21-03-25 Fri 260.45 6.5 4.6k 2.6%  
20-03-25 Thu 253.95 1.75 4.8k 0.7%  
19-03-25 Wed 252.2 3.3 5.74k 1.3%  
18-03-25 Tue 248.9 6.3 4.51k 2.6%  
17-03-25 Mon 242.6 -5.1 9.2k -2.1%  
13-03-25 Thu 248.6 -3.35 3.54k -1.3%  
12-03-25 Wed 247.7 -0.9 3.02k -0.4%  
11-03-25 Tue 251.95 3.75 7.71k 1.5%  
10-03-25 Mon 248.2 -13.45 7.13k -5.1%  
07-03-25 Fri 261.65 -0.2 5.73k -0.1%  
06-03-25 Thu 261.85 8.55 7.52k 3.4%  
05-03-25 Wed 253.3 10.65 10.92k 4.4%  
04-03-25 Tue 242.65 7.5 19.49k 3.2%  
03-03-25 Mon 235.15 -15.9 24.88k -6.3%  
28-02-25 Fri 251.05 -14.85 16.37k -5.6%  
27-02-25 Thu 265.9 -12.8 4.45k -4.6%  
25-02-25 Tue 278.7 -0.45 1.59k -0.2%