U.S. Markets closed

Associated Alcohols & Breweries Limited (ASALCBR.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
121.65-2.10 (-1.70%)
At close: 3:15PM IST
DateOpenHighLowCloseAdj Close*Volume
May 29, 2017124.20124.95120.05121.65121.655,832
May 26, 2017117.50124.20117.50123.75123.757,154
May 25, 2017117.20120.00115.00118.30118.303,255
May 24, 2017115.90121.00115.00117.25117.254,424
May 23, 2017119.50119.50115.90115.90115.9014,235
May 22, 2017119.80125.40119.50122.00122.004,849
May 19, 2017122.50123.00117.95119.80119.805,031
May 18, 2017124.50125.00118.70119.40119.406,426
May 17, 2017128.00132.00121.60124.80124.8015,850
May 16, 2017128.55134.95127.00127.95127.955,912
May 15, 2017137.80137.80128.15128.55128.554,401
May 12, 2017136.00136.00130.05134.85134.855,839
May 11, 2017136.50136.85130.00135.80135.8030,923
May 10, 2017130.35130.35130.35130.35130.356,077
May 09, 2017119.00124.15119.00124.15124.1511,658
May 08, 2017115.00119.90110.55118.25118.2578,757
May 05, 2017117.00117.95113.00116.10116.1011,296
May 04, 2017115.95117.00110.05116.00116.0021,862
May 03, 2017112.50115.00108.00113.25113.2512,036
May 02, 2017115.00115.00110.10112.50112.507,365
Apr 28, 2017112.30115.00112.30115.00115.002,358
Apr 27, 2017116.00116.00111.60112.30112.305,105
Apr 26, 2017118.80118.90116.50116.55116.559,524
Apr 25, 2017118.00121.50117.15118.80118.805,918
Apr 24, 2017120.00123.00117.10117.75117.7517,474
Apr 21, 2017120.00123.15120.00121.05121.0526,565
Apr 20, 2017112.00117.30112.00117.30117.3018,410
Apr 19, 2017111.00117.00111.00111.75111.7518,570
Apr 18, 2017108.95120.00108.95116.65116.6576,133
Apr 17, 2017120.65120.65114.65114.65114.6552,055
Apr 13, 2017120.65120.65120.65120.65120.655,252
Apr 12, 2017127.00127.00127.00127.00127.004,408
Apr 11, 2017133.65133.65133.65133.65133.658,163
Apr 10, 2017148.65152.00140.65140.65140.6513,109
Apr 07, 2017144.50153.70141.45148.05148.0511,343
Apr 06, 2017150.75150.75143.60146.40146.407,941
Apr 05, 2017157.55158.00149.70150.75150.7531,710
Apr 03, 2017161.00161.00157.55157.55157.5511,263
Mar 31, 2017166.05169.70159.70165.80165.8013,420
Mar 30, 2017164.00170.00164.00167.90167.9012,383
Mar 29, 2017162.00164.75160.00164.70164.7020,829
Mar 28, 2017152.00156.95151.00156.95156.9518,414
Mar 27, 2017149.00151.00144.90149.50149.506,273
Mar 24, 2017146.00153.00146.00149.00149.004,552
Mar 23, 2017146.35150.00142.00149.05149.0520,466
Mar 22, 2017148.00150.00145.05146.35146.356,964
Mar 21, 2017156.95162.00148.00150.45150.4521,204
Mar 20, 2017163.00163.00153.75154.45154.4534,058
Mar 17, 2017162.00163.00158.00161.80161.806,311
Mar 16, 2017160.00160.00155.00160.00160.0011,299
Mar 15, 2017158.00161.40155.05159.30159.3018,909
Mar 14, 2017161.20163.00156.50157.55157.559,895
Mar 10, 2017164.10164.10159.10161.20161.207,257
Mar 09, 2017161.00166.40158.00164.00164.003,504
Mar 08, 2017166.10169.95161.15165.20165.2020,195
Mar 07, 2017171.00172.00165.00169.20169.2036,204
Mar 06, 2017173.95174.00170.00173.25173.2517,289
Mar 03, 2017164.00173.80164.00171.85171.8531,306
Mar 02, 2017173.00174.00162.55169.95169.95354,091
Mar 01, 2017173.25175.00165.00172.70172.7038,962
Feb 28, 2017177.95177.95170.00172.15172.1563,950
Feb 27, 2017162.00175.00162.00174.20174.20149,765
Feb 23, 2017160.50163.00157.00162.00162.0031,721
Feb 22, 2017152.00159.00152.00157.15157.1546,384
Feb 21, 2017147.00153.00147.00150.65150.6536,233
Feb 20, 2017142.65148.05142.65146.95146.959,514
Feb 17, 2017144.20148.05142.20147.45147.459,938
Feb 16, 2017144.05148.00142.20144.25144.257,043
Feb 15, 2017153.80154.00136.35145.80145.8046,955
Feb 14, 2017151.95154.40145.65146.65146.6519,482
Feb 13, 2017152.00153.90149.00151.20151.2028,260
Feb 10, 2017147.90150.00145.00148.40148.4050,481
Feb 09, 2017146.00148.00143.05144.75144.7545,130
Feb 08, 2017141.10145.00140.00143.80143.8035,721
Feb 07, 2017143.00147.00139.00142.05142.0572,933
Feb 06, 2017126.80143.00126.80141.10141.10231,635
Feb 03, 2017106.50128.00106.50125.95125.95272,425
Feb 02, 2017108.55108.9597.95107.35107.35179,517
Feb 01, 2017109.00118.00107.00116.85116.8518,697
Jan 31, 2017113.40116.45111.50112.70112.705,034
Jan 30, 2017109.25116.45109.25115.35115.3512,725
Jan 27, 2017114.70114.80108.05110.80110.8017,452
Jan 25, 2017113.15117.00113.15114.70114.7010,720
Jan 24, 2017110.00116.20110.00113.25113.2515,339
Jan 23, 2017105.00112.00103.50110.20110.2036,312
Jan 20, 2017100.60104.30100.30101.80101.805,151
Jan 19, 2017102.00105.00100.00101.85101.8517,863
Jan 18, 2017101.00102.3099.25101.90101.909,175
Jan 17, 201798.50102.0095.80100.90100.907,575
Jan 16, 201796.9099.0096.9097.0597.054,851
Jan 13, 201799.70100.0095.8598.6098.602,275
Jan 12, 201798.00100.0097.0099.0599.059,155
Jan 11, 2017102.50102.6596.1097.2097.205,446
Jan 10, 2017100.00100.0095.5096.1096.101,806
Jan 09, 201795.5097.6593.6095.7095.706,939
Jan 06, 201793.60100.8593.6097.6097.603,371
Jan 05, 201795.1099.0095.1097.0597.053,286
Jan 04, 201799.6099.8594.5595.8595.857,680
Jan 03, 201796.00102.0093.1598.6098.6018,636
Jan 02, 201797.9097.9092.6593.6093.606,474
*Close price adjusted for dividends and splits.
Loading more data...