Associated Alcohols and Breweries share price		* Reload page for latest data.	Stock Listed on :		Source BSE	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:	Associated Alcohols and Breweries		MCap (aprox) 1507 Crores	Symbol : 507526	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-6.8%	0.7%	-16.0%	-17.0%	-22.6%	-31.9%
***  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	805.7	4.05	4.17k	0.5%
26-02-26	Thu	801.65	-15.35	1.45k	-1.9%	Data Update : 8 PM
25-02-26	Wed	817	-9.6	1.3k	-1.2%	27-02-26 : 805.7
24-02-26	Tue	826.6	-7.6	3.26k	-0.9%
23-02-26	Mon	834.2	-22.65	2.21k	-2.6%	Compared to  :  19-02-26 864.2
20-02-26	Fri	856.85	-7.35	613	-0.9%
19-02-26	Thu	864.2	-12.55	1.31k	-1.4%	7 Days %
18-02-26	Wed	876.75	24.7	2.18k	2.9%	-6.8%
17-02-26	Tue	852.05	-17.2	1.07k	-2.0%
16-02-26	Mon	869.25	-6.2	267	-0.7%	Compared to  :  27-01-26 800.3
13-02-26	Fri	875.45	-15.45	1.71k	-1.7%
12-02-26	Thu	890.9	11.15	1.94k	1.3%	1 Month %
11-02-26	Wed	879.75	22.3	1.42k	2.6%	0.7%
10-02-26	Tue	857.45	14.95	3.01k	1.8%	.
09-02-26	Mon	842.5	-9.8	2.91k	-1.1%	Compared to  :  26-12-25 959.3
06-02-26	Fri	852.3	-5.85	1.25k	-0.7%
05-02-26	Thu	858.15	-33.55	5.93k	-3.8%	2 Months %
04-02-26	Wed	891.7	-9.35	1.64k	-1.0%	-16.0%
03-02-26	Tue	901.05	27.85	3.92k	3.2%
02-02-26	Mon	873.2	43.85	14.81k	5.3%	Compared to  :  27-11-25 970.15
01-02-26	Sun	829.35	-11.95	1.62k	-1.4%
30-01-26	Fri	841.3	19.85	1.19k	2.4%	3 Months %
29-01-26	Thu	821.45	8.3	1.79k	1.0%	-17.0%
28-01-26	Wed	813.15	12.85	1.19k	1.6%
27-01-26	Tue	800.3	9.2	1.81k	1.2%	Compared to  :  26-08-25 1041.45
23-01-26	Fri	791.1	-19.7	3.95k	-2.4%
22-01-26	Thu	810.8	17.4	2.23k	2.2%	6 Months %
21-01-26	Wed	793.4	-2.35	3.5k	-0.3%	-22.6%
20-01-26	Tue	795.75	-38.3	3.53k	-4.6%
19-01-26	Mon	834.05	-4.8	1.02k	-0.6%	Compared to  :  27-02-25 1183.15
16-01-26	Fri	838.85	-24.9	4.84k	-2.9%
14-01-26	Wed	863.75	-4	1.04k	-0.5%	1 year %
13-01-26	Tue	867.75	-27.6	3.86k	-3.1%	-31.9%
12-01-26	Mon	895.35	-6.95	4.64k	-0.8%
09-01-26	Fri	902.3	-29.3	2.43k	-3.1%	*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	931.6	-3.25	3.63k	-0.3%
07-01-26	Wed	934.85	-5.2	1.24k	-0.6%
06-01-26	Tue	940.05	-1.5	3.54k	-0.2%
05-01-26	Mon	941.55	-12.25	2.38k	-1.3%
02-01-26	Fri	953.8	3.8	1.62k	0.4%
01-01-26	Thu	950	-4.1	879	-0.4%
31-12-25	Wed	954.1	8.05	1.23k	0.9%
30-12-25	Tue	946.05	-4.65	640	-0.5%
29-12-25	Mon	950.7	-8.6	1.69k	-0.9%
26-12-25	Fri	959.3	-4.7	2.83k	-0.5%
24-12-25	Wed	964	16.55	4.69k	1.7%
23-12-25	Tue	947.45	-6.55	1.32k	-0.7%
22-12-25	Mon	954	10.3	1.18k	1.1%
19-12-25	Fri	943.7	8.7	732	0.9%
18-12-25	Thu	935	-15.95	1.81k	-1.7%
17-12-25	Wed	950.95	-10.55	984	-1.1%
16-12-25	Tue	961.5	-2.75	1.32k	-0.3%
15-12-25	Mon	964.25	-1.1	851	-0.1%
12-12-25	Fri	965.35	5.45	2.93k	0.6%
11-12-25	Thu	959.9	19.6	3.36k	2.1%
10-12-25	Wed	940.3	-16.4	1.4k	-1.7%
09-12-25	Tue	956.7	19.3	17.44k	2.1%
08-12-25	Mon	937.4	-35.55	13.78k	-3.7%
05-12-25	Fri	972.95	4.3	1.51k	0.4%
04-12-25	Thu	968.65	10.5	948	1.1%
03-12-25	Wed	958.15	-18.95	2.69k	-1.9%
02-12-25	Tue	977.1	-16.95	931	-1.7%
01-12-25	Mon	994.05	20.45	2.64k	2.1%
28-11-25	Fri	973.6	3.45	951	0.4%
27-11-25	Thu	970.15	-17.5	1.49k	-1.8%
26-11-25	Wed	987.65	15.25	2.43k	1.6%
25-11-25	Tue	972.4	23.5	6.71k	2.5%
24-11-25	Mon	948.9	-8.85	3.95k	-0.9%
21-11-25	Fri	957.75	-7.85	1.37k	-0.8%
20-11-25	Thu	965.6	4.95	3.64k	0.5%
19-11-25	Wed	960.65	1.2	3.04k	0.1%
18-11-25	Tue	959.45	-18.3	2.99k	-1.9%
17-11-25	Mon	977.75	-4.6	6.43k	-0.5%
14-11-25	Fri	982.35	-33.55	4.86k	-3.3%
13-11-25	Thu	1015.9	4.45	3.26k	0.4%
12-11-25	Wed	1011.45	-1.75	15.29k	-0.2%
11-11-25	Tue	1013.2	20.4	10.99k	2.1%
10-11-25	Mon	992.8	-177	39.1k	-15.1%
07-11-25	Fri	1169.8	1.2	5.45k	0.1%
06-11-25	Thu	1168.6	-25	9.31k	-2.1%
04-11-25	Tue	1211.45	-5.35	26.01k	-0.4%
03-11-25	Mon	1193.6	-17.85	8.67k	-1.5%
31-10-25	Fri	1216.8	-9.3	77.35k	-0.8%
30-10-25	Thu	1226.1	173.65	349.61k	16.5%
29-10-25	Wed	1052.45	22.35	1.42k	2.2%
28-10-25	Tue	1030.1	-21.75	3.87k	-2.1%
27-10-25	Mon	1051.85	8.5	1.66k	0.8%
24-10-25	Fri	1043.35	-5	1.02k	-0.5%
23-10-25	Thu	1048.35	-14.95	1.65k	-1.4%
21-10-25	Tue	1063.3	36.3	2.19k	3.5%
20-10-25	Mon	1027	-31	9.33k	-2.9%
17-10-25	Fri	1057.6	18.05	9.6k	1.7%
16-10-25	Thu	1058	0.4	4.11k	0.0%
15-10-25	Wed	1039.55	44.3	2.82k	4.5%
14-10-25	Tue	995.25	-14.75	1.59k	-1.5%
13-10-25	Mon	1010	-5.6	495	-0.6%
10-10-25	Fri	1015.6	-4.5	2.01k	-0.4%
09-10-25	Thu	1020.1	17	5.28k	1.7%
08-10-25	Wed	1003.1	26.1	4.86k	2.7%
07-10-25	Tue	977	18.25	1.1k	1.9%
06-10-25	Mon	958.75	-16.15	795	-1.7%
03-10-25	Fri	974.9	22.7	4.91k	2.4%
01-10-25	Wed	952.2	24.5	2.79k	2.6%
30-09-25	Tue	927.7	-13.05	1.92k	-1.4%
29-09-25	Mon	940.75	-5.95	9.37k	-0.6%
26-09-25	Fri	946.7	-37.3	6.52k	-3.8%
25-09-25	Thu	984	-10.7	7.39k	-1.1%
24-09-25	Wed	994.7	-5.5	1.35k	-0.5%
23-09-25	Tue	1000.2	0.5	3.55k	0.1%
22-09-25	Mon	1011.85	10.6	4.36k	1.1%
19-09-25	Fri	999.7	-12.15	3.83k	-1.2%
18-09-25	Thu	1001.25	-6.8	2.31k	-0.7%
17-09-25	Wed	1008.05	-9.7	6.17k	-1.0%
16-09-25	Tue	1017.75	-4.25	2.12k	-0.4%
15-09-25	Mon	1022	-0.05	5.23k	0.0%
12-09-25	Fri	1022.05	-18.65	2.76k	-1.8%
11-09-25	Thu	1040.7	17.6	3.32k	1.7%
10-09-25	Wed	1023.1	24.3	9.38k	2.4%
09-09-25	Tue	998.8	-9	5.51k	-0.9%
08-09-25	Mon	1007.8	2.65	3.7k	0.3%
05-09-25	Fri	1005.15	0.45	3.23k	0.0%
04-09-25	Thu	1029.55	-1.2	2.15k	-0.1%
03-09-25	Wed	1004.7	-24.85	2.54k	-2.4%
02-09-25	Tue	1030.75	-7.1	986	-0.7%
01-09-25	Mon	1037.85	-5.8	825	-0.6%
29-08-25	Fri	1043.65	14.25	1.09k	1.4%
28-08-25	Thu	1029.4	-12.05	865	-1.2%
26-08-25	Tue	1041.45	4.25	4.32k	0.4%
25-08-25	Mon	1037.2	-15.15	1.64k	-1.4%
22-08-25	Fri	1052.35	-13.4	514	-1.3%
21-08-25	Thu	1065.75	-3.45	3.28k	-0.3%
20-08-25	Wed	1069.2	23.65	4.74k	2.3%
19-08-25	Tue	1045.55	24.15	4.69k	2.4%
18-08-25	Mon	1021.4	-24.45	4.56k	-2.3%
14-08-25	Thu	1045.85	8.75	1.66k	0.8%
13-08-25	Wed	1037.1	-17.45	1.05k	-1.7%
12-08-25	Tue	1054.55	-16.8	2k	-1.6%
11-08-25	Mon	1071.35	47.55	4.28k	4.6%
08-08-25	Fri	1023.8	-8.55	2.73k	-0.8%
07-08-25	Thu	1032.35	-3.5	3.94k	-0.3%
06-08-25	Wed	1035.85	13.65	5.57k	1.3%
05-08-25	Tue	1022.2	-18.45	4.65k	-1.8%
04-08-25	Mon	1040.65	34.1	7.13k	3.4%
01-08-25	Fri	1006.55	-26.2	3.26k	-2.5%
31-07-25	Thu	1046.4	-2.55	3.86k	-0.2%
30-07-25	Wed	1032.75	-13.65	5.1k	-1.3%
29-07-25	Tue	1048.95	-19.8	3.16k	-1.9%
28-07-25	Mon	1068.75	-24.45	7.25k	-2.2%
25-07-25	Fri	1093.2	-20.7	3.59k	-1.9%
24-07-25	Thu	1113.9	-11.9	2.25k	-1.1%
23-07-25	Wed	1125.8	-14	6.69k	-1.2%
22-07-25	Tue	1139.8	-18.3	6.5k	-1.6%
21-07-25	Mon	1158.1	-12.15	6.13k	-1.0%
18-07-25	Fri	1170.25	-14.1	969	-1.2%
17-07-25	Thu	1184.35	-14.05	6.06k	-1.2%
16-07-25	Wed	1198.4	38.5	7.22k	3.3%
15-07-25	Tue	1159.9	-8.3	3.93k	-0.7%
14-07-25	Mon	1168.2	-29.15	6.27k	-2.4%
11-07-25	Fri	1197.35	23.85	19.86k	2.0%
10-07-25	Thu	1173.5	-2.5	689	-0.2%
09-07-25	Wed	1176	-4.7	5.47k	-0.4%
08-07-25	Tue	1180.7	-3.6	2.1k	-0.3%
07-07-25	Mon	1184.3	-18.3	8.82k	-1.5%
04-07-25	Fri	1202.6	64.1	21.8k	5.6%
03-07-25	Thu	1138.5	12.7	3.3k	1.1%
02-07-25	Wed	1125.8	-7.15	818	-0.6%
01-07-25	Tue	1132.95	-6.35	9.93k	-0.6%
30-06-25	Mon	1139.3	12.7	9.43k	1.1%
27-06-25	Fri	1126.6	53	17.14k	4.9%
26-06-25	Thu	1073.6	2.85	5.5k	0.3%
25-06-25	Wed	1070.75	10.25	6.39k	1.0%
24-06-25	Tue	1060.5	3.35	5.32k	0.3%
23-06-25	Mon	1057.15	-17.45	4.26k	-1.6%
20-06-25	Fri	1074.6	24.55	1.06k	2.3%
19-06-25	Thu	1050.05	-3.9	2.38k	-0.4%
18-06-25	Wed	1053.95	-4.45	4.59k	-0.4%
17-06-25	Tue	1058.4	-14.35	2.62k	-1.3%
16-06-25	Mon	1072.75	7	4.35k	0.7%
13-06-25	Fri	1065.75	-3.4	7.1k	-0.3%
12-06-25	Thu	1069.15	-20.15	4.56k	-1.8%
11-06-25	Wed	1089.3	-11.65	3.12k	-1.1%
10-06-25	Tue	1100.95	-5.05	2.71k	-0.5%
09-06-25	Mon	1106	2.25	1.44k	0.2%
06-06-25	Fri	1121.9	-3.25	4.83k	-0.3%
05-06-25	Thu	1103.75	-18.15	2.74k	-1.6%
04-06-25	Wed	1125.15	56.05	11.98k	5.2%
03-06-25	Tue	1069.1	4	9.25k	0.4%
02-06-25	Mon	1065.1	-27.35	13.54k	-2.5%
30-05-25	Fri	1092.45	18.45	7.1k	1.7%
29-05-25	Thu	1074	-17.35	6.96k	-1.6%
28-05-25	Wed	1091.35	-7.5	4.17k	-0.7%
27-05-25	Tue	1072.05	-32	9.41k	-2.9%
26-05-25	Mon	1098.85	26.8	7.3k	2.5%
23-05-25	Fri	1104.05	13.05	6.89k	1.2%
22-05-25	Thu	1091	-3.35	3.85k	-0.3%
21-05-25	Wed	1094.35	1.35	5.65k	0.1%
20-05-25	Tue	1093	-12.75	1.88k	-1.2%
19-05-25	Mon	1105.75	-15.5	4k	-1.4%
16-05-25	Fri	1121.25	-12.95	2.81k	-1.1%
15-05-25	Thu	1134.2	6.7	1.53k	0.6%
14-05-25	Wed	1121.35	38	5.81k	3.5%
13-05-25	Tue	1127.5	6.15	3.43k	0.5%
12-05-25	Mon	1083.35	44.85	11.15k	4.3%
09-05-25	Fri	1038.5	-23	5.43k	-2.1%
08-05-25	Thu	1059.8	-21.3	9.32k	-2.0%
07-05-25	Wed	1082.8	23.4	8.92k	2.2%
06-05-25	Tue	1059.4	-45.85	11.03k	-4.1%
05-05-25	Mon	1105.25	20.2	11.32k	1.9%
02-05-25	Fri	1085.05	-12.1	7.21k	-1.1%
30-04-25	Wed	1097.15	-15.4	13.04k	-1.4%
29-04-25	Tue	1112.55	-18.6	33.57k	-1.6%
28-04-25	Mon	1131.15	-154.2	36.17k	-12.0%
25-04-25	Fri	1285.35	5.3	7.69k	0.4%
24-04-25	Thu	1280.05	-8.6	11.68k	-0.7%
23-04-25	Wed	1298.3	10.1	8.54k	0.8%
22-04-25	Tue	1288.65	-9.65	7.82k	-0.7%
21-04-25	Mon	1288.2	43.3	9.58k	3.5%
17-04-25	Thu	1244.9	0.3	2.39k	0.0%
16-04-25	Wed	1244.6	11	3.25k	0.9%
15-04-25	Tue	1233.6	66.4	5.09k	5.7%
11-04-25	Fri	1167.2	86.15	14.55k	8.0%
09-04-25	Wed	1081.05	-43.95	15.4k	-3.9%
08-04-25	Tue	1125	28.2	19.05k	2.6%
07-04-25	Mon	1096.8	-100.65	81.96k	-8.4%
04-04-25	Fri	1197.45	-200.05	15.73k	-14.3%
03-04-25	Thu	1397.5	-20.8	6.54k	-1.5%
02-04-25	Wed	1418.3	30.15	6.64k	2.2%
01-04-25	Tue	1388.15	-5.8	6.18k	-0.4%
28-03-25	Fri	1393.95	30.2	1.68k	2.2%
27-03-25	Thu	1363.75	10.55	1.43k	0.8%
26-03-25	Wed	1353.2	-9.75	2.21k	-0.7%
25-03-25	Tue	1362.95	-45.35	7.65k	-3.2%
24-03-25	Mon	1408.3	-18.9	12.65k	-1.3%
21-03-25	Fri	1427.2	42.4	14.12k	3.1%
20-03-25	Thu	1384.8	-6.6	7.47k	-0.5%
19-03-25	Wed	1391.4	19.5	7.55k	1.4%
18-03-25	Tue	1371.9	-22.95	16.96k	-1.6%
17-03-25	Mon	1394.85	70.05	15.82k	5.3%
13-03-25	Thu	1308.9	10.85	11.28k	0.8%
12-03-25	Wed	1324.8	15.9	7.75k	1.2%
11-03-25	Tue	1298.05	-7.5	11.17k	-0.6%
10-03-25	Mon	1305.55	-24.05	26.54k	-1.8%
07-03-25	Fri	1329.6	133.95	45.34k	11.2%
06-03-25	Thu	1195.65	22.05	8.26k	1.9%
05-03-25	Wed	1173.6	100.45	8.5k	9.4%
04-03-25	Tue	1073.15	8.8	23.83k	0.8%
03-03-25	Mon	1064.35	-22.45	18.34k	-2.1%
28-02-25	Fri	1086.8	-96.35	21.62k	-8.1%
27-02-25	Thu	1183.15	24.35	2.87k	2.1%
25-02-25	Tue	1158.8	-17.7	3.72k	-1.5%