ASALCBR.NSASALCBR.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $905.00 | $905.70 | $877.65 | $894.20 | 44,895 |
| 1/9/2026 | $932.95 | $944.95 | $899.00 | $902.80 | 47,596 |
| 1/8/2026 | $930.10 | $985.70 | $926.15 | $932.80 | 66,512 |
| 1/7/2026 | $935.10 | $948.00 | $930.00 | $933.20 | 26,299 |
| 1/6/2026 | $939.50 | $940.80 | $934.00 | $939.50 | 18,924 |
| 1/5/2026 | $952.30 | $955.00 | $937.95 | $940.85 | 21,258 |
| 1/2/2026 | $949.10 | $955.00 | $944.15 | $952.30 | 19,716 |
| 1/1/2026 | $962.90 | $962.90 | $947.00 | $950.50 | 21,216 |
| 12/31/2025 | $950.00 | $969.80 | $945.10 | $955.20 | 25,329 |
| 12/30/2025 | $952.70 | $960.50 | $942.45 | $946.20 | 16,557 |
| 12/29/2025 | $957.10 | $963.75 | $947.00 | $952.70 | 16,310 |
| 12/26/2025 | $963.10 | $970.80 | $957.45 | $962.35 | 19,722 |
| 12/24/2025 | $950.60 | $1014.90 | $950.40 | $964.55 | 94,694 |
| 12/23/2025 | $952.00 | $959.05 | $945.00 | $950.55 | 29,433 |
| 12/22/2025 | $953.10 | $958.05 | $943.00 | $954.00 | 16,667 |
| 12/19/2025 | $936.10 | $949.90 | $929.85 | $945.15 | 17,670 |
| 12/18/2025 | $950.95 | $951.25 | $927.90 | $935.60 | 27,479 |
| 12/17/2025 | $961.10 | $961.10 | $946.00 | $950.95 | 12,584 |
| 12/16/2025 | $960.10 | $964.40 | $945.90 | $961.10 | 14,347 |
| 12/15/2025 | $959.00 | $970.20 | $950.00 | $963.65 | 19,961 |
| 12/12/2025 | $956.00 | $979.00 | $950.70 | $958.95 | 19,692 |
| 12/11/2025 | $941.30 | $961.70 | $934.70 | $959.05 | 20,158 |
| 12/10/2025 | $953.20 | $966.20 | $934.35 | $938.95 | 18,029 |
| 12/9/2025 | $935.30 | $963.90 | $915.10 | $954.55 | 43,967 |
| 12/8/2025 | $956.25 | $960.00 | $925.00 | $939.95 | 61,299 |
| 12/5/2025 | $971.00 | $992.20 | $955.80 | $970.50 | 46,734 |
| 12/4/2025 | $967.10 | $977.95 | $965.00 | $969.75 | 11,954 |
| 12/3/2025 | $984.80 | $984.80 | $949.40 | $962.25 | 41,475 |
| 12/2/2025 | $989.70 | $993.65 | $975.00 | $976.85 | 41,450 |
| 12/1/2025 | $973.00 | $1002.50 | $973.00 | $994.70 | 69,261 |
| 11/30/2025 | $973.00 | $1002.50 | $973.00 | $994.70 | 69,234 |
| 11/28/2025 | $971.60 | $980.90 | $970.00 | $973.70 | 21,358 |
| 11/27/2025 | $986.00 | $993.60 | $960.00 | $970.70 | 40,724 |
| 11/26/2025 | $982.50 | $1002.00 | $975.70 | $990.00 | 40,952 |
| 11/25/2025 | $965.00 | $1004.10 | $945.00 | $974.70 | 104,627 |
| 11/24/2025 | $956.60 | $963.00 | $939.20 | $952.00 | 40,806 |
| 11/21/2025 | $965.60 | $969.40 | $954.00 | $956.60 | 25,502 |
| 11/19/2025 | $968.00 | $974.00 | $951.10 | $961.10 | 49,102 |
| 11/18/2025 | $980.40 | $984.10 | $952.00 | $958.20 | 67,649 |
| 11/17/2025 | $994.70 | $994.70 | $974.00 | $978.40 | 61,414 |
| 11/14/2025 | $1010.00 | $1019.30 | $975.00 | $981.40 | 145,164 |
| 11/13/2025 | $1000.00 | $1027.20 | $995.00 | $1015.20 | 82,520 |
| 11/12/2025 | $1023.00 | $1023.00 | $994.10 | $1010.30 | 104,626 |
| 11/11/2025 | $999.60 | $1037.60 | $972.00 | $1011.90 | 252,452 |
| 11/10/2025 | $1032.00 | $1066.00 | $982.70 | $992.40 | 402,420 |
| 11/7/2025 | $1155.20 | $1183.50 | $1140.40 | $1167.70 | 97,699 |
| 11/6/2025 | $1194.90 | $1204.90 | $1160.00 | $1170.30 | 96,168 |
| 11/4/2025 | $1213.20 | $1227.90 | $1186.00 | $1193.60 | 95,443 |
| 11/3/2025 | $1245.00 | $1277.00 | $1185.10 | $1212.80 | 370,241 |
| 10/31/2025 | $1205.80 | $1270.00 | $1180.00 | $1220.20 | 851,149 |
| 10/30/2025 | $1056.80 | $1245.00 | $1052.85 | $1228.50 | 3.16M |
| 10/29/2025 | $1040.60 | $1054.40 | $1033.45 | $1045.60 | 28,269 |
| 10/28/2025 | $1056.70 | $1065.05 | $1024.50 | $1030.30 | 72,807 |
| 10/27/2025 | $1054.00 | $1069.95 | $1035.50 | $1050.65 | 44,055 |
| 10/24/2025 | $1047.65 | $1060.00 | $1030.10 | $1043.65 | 35,638 |
| 10/23/2025 | $1060.00 | $1060.00 | $1044.50 | $1047.60 | 22,631 |
| 10/21/2025 | $1047.70 | $1069.90 | $1047.05 | $1060.95 | 26,480 |
| 10/20/2025 | $1080.00 | $1080.00 | $1022.40 | $1028.50 | 64,787 |
| 10/17/2025 | $1058.50 | $1081.50 | $1053.20 | $1058.50 | 64,973 |
| 10/16/2025 | $1060.00 | $1084.00 | $1038.55 | $1056.10 | 179,680 |
| 10/15/2025 | $996.00 | $1059.85 | $995.00 | $1042.50 | 67,819 |
| 10/14/2025 | $1010.05 | $1013.95 | $990.50 | $995.35 | 26,424 |