Stock listing

NSE:ASPINWALL Aspinwall and Company Limited Share Price

Follow Aspinwall and Company Limited into a list and get an email when it puts out news.

Share price · NSE:ASPINWALL

₹234.00 INR +7.00 (+3.1%)

Close on Nov 3, 2026

Past year -13.8% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits

Day range: ₹228.01 – ₹234.00 INRNov 3, 2026
Volume: 133 sharesNov 3, 2026
Market cap: ₹1.83B INRAt the close on Nov 3, 2026 · price × 7.82M shares outstanding
52-week range: ₹200.25 – ₹299.80 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day: ₹632,968 INRMedian day 1,433 shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NSE:ASPINWALL · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	₹234.00	+7.00	+3.1%	₹233.80	₹234.00	₹228.01	133
Mon, Nov 2	₹227.00	-0.50	-0.2%	₹232.00	₹233.00	₹225.20	1,258
Fri, Oct 30	₹227.50	-1.90	-0.8%	₹224.57	₹232.00	₹224.57	125
Thu, Oct 29	₹229.40	-0.65	-0.3%	₹234.39	₹234.39	₹229.00	54
Wed, Oct 28	₹230.05	-0.40	-0.2%	₹230.45	₹234.00	₹230.00	482
Tue, Oct 27	₹230.45	+6.45	+2.9%	₹226.50	₹230.60	₹226.50	396
Mon, Oct 26	₹224.00	-2.28	-1.0%	₹227.00	₹229.00	₹221.15	542
Fri, Oct 23	₹226.28	-0.26	-0.1%	₹227.00	₹228.57	₹220.44	739
Thu, Oct 22	₹226.54	-6.11	-2.6%	₹233.00	₹233.01	₹225.10	1,456
Wed, Oct 21	₹232.65	-12.81	-5.2%	₹246.68	₹246.68	₹230.22	709
Mon, Oct 19	₹245.46	+5.46	+2.3%	₹235.30	₹247.45	₹235.30	491
Fri, Oct 16	₹240.00	+4.75	+2.0%	₹235.01	₹240.05	₹235.00	5,610
Thu, Oct 15	₹235.25	-2.65	-1.1%	₹238.00	₹238.00	₹233.51	7,094
Wed, Oct 14	₹237.90	+1.89	+0.8%	₹236.80	₹238.00	₹234.99	1,409
Tue, Oct 13	₹236.01	+2.00	+0.9%	₹235.00	₹238.48	₹235.00	133
Mon, Oct 12	₹234.01	-0.97	-0.4%	₹231.11	₹239.00	₹231.11	415
Fri, Oct 9	₹234.98	-6.54	-2.7%	₹240.10	₹245.80	₹229.75	14,733
Thu, Oct 8	₹241.52	-0.13	-0.1%	₹243.50	₹248.98	₹236.72	8,527
Wed, Oct 7	₹241.65	+3.30	+1.4%	₹241.99	₹241.99	₹238.01	1,484
Tue, Oct 6	₹238.35	0.00	0.0%	₹228.10	₹243.50	₹228.10	2,844
Mon, Oct 5	₹238.35	-1.75	-0.7%	₹242.10	₹248.40	₹237.01	1,086
Fri, Oct 2	₹240.10	0.00	0.0%	₹240.10	₹240.10	₹240.10	0
Thu, Oct 1	₹240.10	-1.75	-0.7%	₹237.25	₹247.50	₹234.60	23,169
Wed, Sep 30	₹241.85	-0.65	-0.3%	₹242.50	₹250.15	₹240.00	2,012
Tue, Sep 29	₹242.50	-5.15	-2.1%	₹248.85	₹251.70	₹242.25	554
Mon, Sep 28	₹247.65	-6.10	-2.4%	₹252.35	₹255.40	₹243.35	1,889
Fri, Sep 25	₹253.75	-5.20	-2.0%	₹259.70	₹259.90	₹252.20	1,747
Thu, Sep 24	₹258.95	+3.40	+1.3%	₹257.00	₹260.05	₹252.15	6,938
Wed, Sep 23	₹255.55	+3.20	+1.3%	₹253.30	₹262.00	₹248.75	2,515
Tue, Sep 22	₹252.35	+3.20	+1.3%	₹250.05	₹253.70	₹248.20	3,259
Mon, Sep 21	₹249.15	-2.40	-1.0%	₹252.00	₹252.00	₹247.20	329
Fri, Sep 18	₹251.55	-3.45	-1.4%	₹253.50	₹255.00	₹250.10	636
Thu, Sep 17	₹255.00	+4.70	+1.9%	₹251.60	₹255.00	₹251.60	25
Wed, Sep 16	₹250.30	-0.55	-0.2%	₹252.05	₹259.90	₹241.55	2,282
Tue, Sep 15	₹250.85	-9.65	-3.7%	₹266.30	₹268.00	₹250.30	2,956
Mon, Sep 14	₹260.50	0.00	0.0%	₹260.50	₹260.50	₹260.50	0
Fri, Sep 11	₹260.50	+10.35	+4.1%	₹250.15	₹265.90	₹239.20	4,219
Thu, Sep 10	₹250.15	-1.10	-0.4%	₹251.25	₹251.25	₹240.20	1,162
Wed, Sep 9	₹251.25	-2.90	-1.1%	₹254.15	₹254.20	₹249.00	803
Tue, Sep 8	₹254.15	-5.10	-2.0%	₹255.05	₹256.95	₹253.80	416
Mon, Sep 7	₹259.25	0.00	0.0%	₹259.25	₹259.25	₹259.25	0
Fri, Sep 4	₹259.25	+1.70	+0.7%	₹257.65	₹265.00	₹257.55	2,331
Thu, Sep 3	₹257.55	-2.30	-0.9%	₹258.00	₹264.00	₹252.00	4,005
Wed, Sep 2	₹259.85	-0.20	-0.1%	₹260.05	₹264.95	₹256.30	1,099
Tue, Sep 1	₹260.05	-3.51	-1.3%	₹263.00	₹266.50	₹257.40	1,722
Mon, Aug 31	₹263.56	+1.04	+0.4%	₹262.52	₹266.00	₹261.00	1,677
Fri, Aug 28	₹262.52	+1.26	+0.5%	₹260.21	₹268.00	₹260.10	1,933
Thu, Aug 27	₹261.26	+2.11	+0.8%	₹259.92	₹269.06	₹258.00	3,080
Wed, Aug 26	₹259.15	-1.46	-0.6%	₹264.00	₹268.80	₹257.00	960
Tue, Aug 25	₹260.61	+0.87	+0.3%	₹260.00	₹265.90	₹259.90	4,020
Mon, Aug 24	₹259.74	+12.25	+4.9%	₹248.72	₹261.59	₹245.00	11,244
Fri, Aug 21	₹247.49	+0.94	+0.4%	₹251.70	₹252.00	₹245.40	3,677
Thu, Aug 20	₹246.55	+11.14	+4.7%	₹235.00	₹252.00	₹235.00	3,430
Wed, Aug 19	₹235.41	+0.48	+0.2%	₹236.01	₹236.15	₹234.95	191
Tue, Aug 18	₹234.93	-1.31	-0.6%	₹236.24	₹239.00	₹232.22	734
Mon, Aug 17	₹236.24	+0.24	+0.1%	₹235.00	₹241.89	₹235.00	1,167
Fri, Aug 14	₹236.00	-1.81	-0.8%	₹239.00	₹242.00	₹236.00	346
Thu, Aug 13	₹237.81	+0.81	+0.3%	₹240.00	₹243.80	₹234.30	768
Wed, Aug 12	₹237.00	-4.21	-1.7%	₹246.00	₹246.00	₹236.15	1,231
Tue, Aug 11	₹241.21	+11.08	+4.8%	₹230.13	₹243.99	₹226.38	10,584
Mon, Aug 10	₹230.13	-9.28	-3.9%	₹244.00	₹244.00	₹228.00	2,554
Fri, Aug 7	₹239.41	-2.62	-1.1%	₹242.03	₹249.63	₹235.00	3,232
Thu, Aug 6	₹242.03	-7.01	-2.8%	₹249.04	₹249.04	₹233.71	1,494
Wed, Aug 5	₹249.04	+6.88	+2.8%	₹242.00	₹250.00	₹241.99	1,689
Tue, Aug 4	₹242.16	+5.97	+2.5%	₹242.96	₹243.00	₹237.10	622
Mon, Aug 3	₹236.19	+2.62	+1.1%	₹234.10	₹243.00	₹234.10	1,733

Ticker: NSE:ASPINWALL
Asset type: Stock
Exchange: NSE
Currency: INR