NSE - Delayed Quote
INR
ASK Automotive Limited (ASKAUTOLTD.NS)
621.90
-5.80
(-0.92%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
622.00
625.40
613.10
621.90
621.90
36,311
Nov 6, 2026
627.70
630.15
603.25
614.90
614.90
178,395
Nov 5, 2026
593.60
647.85
578.60
627.70
627.70
1,394,860
Nov 4, 2026
588.80
593.75
568.15
579.55
579.55
656,734
Nov 3, 2026
595.90
609.00
585.30
592.95
592.95
209,426
Nov 2, 2026
571.50
594.90
569.00
587.90
587.90
157,132
Oct 30, 2026
581.05
581.05
560.10
566.30
566.30
91,307
Oct 29, 2026
587.80
588.10
578.20
581.10
581.10
33,617
Oct 28, 2026
577.90
592.00
567.50
587.15
587.15
104,579
Oct 27, 2026
565.00
581.20
559.50
575.05
575.05
78,684
Oct 26, 2026
547.10
566.95
542.85
561.85
561.85
154,133
Oct 23, 2026
550.00
559.00
527.80
550.75
550.75
290,797
Oct 22, 2026
552.65
558.90
542.10
548.15
548.15
95,782
Oct 21, 2026
555.80
568.00
549.35
552.65
552.65
146,088
Oct 19, 2026
580.00
585.70
561.50
566.65
566.65
336,276
Oct 16, 2026
602.00
609.15
586.00
588.00
588.00
107,103
Oct 15, 2026
604.20
606.25
596.25
599.20
599.20
65,235
Oct 14, 2026
603.00
611.90
601.70
604.05
604.05
88,215
Oct 13, 2026
603.55
610.00
596.55
603.55
603.55
205,062
Oct 12, 2026
595.25
608.40
594.05
603.55
603.55
91,488
Oct 9, 2026
591.05
598.95
580.10
588.15
588.15
246,190
Oct 8, 2026
628.75
628.75
588.00
594.60
594.60
217,664
Oct 7, 2026
606.75
632.70
602.00
626.55
626.55
298,688
Oct 6, 2026
614.50
614.50
603.10
609.75
609.75
128,865
Oct 5, 2026
621.00
624.90
603.60
608.20
608.20
221,181
Oct 1, 2026
637.10
637.10
608.55
618.15
618.15
325,106
Sep 30, 2026
621.95
652.20
614.75
640.10
640.10
479,507
Sep 29, 2026
643.00
646.20
611.00
619.85
619.85
710,889
Sep 28, 2026
645.15
664.15
634.90
650.35
650.35
430,169
Sep 25, 2026
642.75
656.85
639.00
645.15
645.15
133,775
Sep 24, 2026
650.50
654.95
637.70
642.75
642.75
201,541
Sep 23, 2026
663.50
678.75
648.00
651.25
651.25
327,609
Sep 22, 2026
661.65
674.80
655.15
663.40
663.40
435,952
Sep 21, 2026
666.00
672.00
647.60
655.10
655.10
515,955
Sep 18, 2026
620.00
659.80
620.00
656.25
656.25
515,555
Sep 17, 2026
623.55
629.90
615.85
618.90
618.90
154,115
Sep 16, 2026
607.65
625.00
596.50
617.90
617.90
209,278
Sep 15, 2026
634.00
649.95
600.35
604.70
604.70
480,326
Sep 11, 2026
621.70
632.85
612.05
624.55
624.55
129,770
Sep 10, 2026
627.25
631.45
616.25
622.40
622.40
107,736
Sep 9, 2026
610.00
634.00
609.80
627.25
627.25
288,722
Sep 8, 2026
609.00
621.00
601.20
610.15
610.15
464,451
Sep 7, 2026
619.95
621.95
604.05
611.50
611.50
121,536
Sep 4, 2026
639.00
639.00
615.15
618.85
618.85
164,992
Sep 3, 2026
624.00
639.50
620.20
632.20
632.20
205,122
Sep 2, 2026
638.05
638.05
618.05
623.85
623.85
134,316
Sep 1, 2026
660.00
660.00
631.70
635.65
635.65
197,446
Aug 31, 2026
635.00
663.50
628.70
659.90
659.90
943,528
Aug 28, 2026
607.95
635.95
604.25
633.10
633.10
416,555
Aug 27, 2026
620.90
620.90
603.10
606.05
606.05
116,536
Aug 26, 2026
610.00
622.00
609.95
617.00
617.00
180,959
Aug 25, 2026
613.00
615.95
598.85
605.20
605.20
452,810
Aug 24, 2026
621.95
634.60
612.30
615.40
615.40
243,400
Aug 21, 2026
645.00
649.95
617.50
621.15
621.15
596,176
Aug 20, 2026
649.10
654.90
635.15
643.85
643.85
603,855
Aug 19, 2026
642.20
651.50
640.55
646.35
646.35
243,997
Aug 18, 2026
651.00
654.95
633.00
638.25
638.25
260,634
Aug 17, 2026
644.60
673.25
633.25
649.20
649.20
495,881
Aug 14, 2026
645.80
655.00
641.55
644.70
644.70
148,256
Aug 13, 2026
652.00
675.00
638.00
649.45
649.45
844,981
Aug 12, 2026
654.25
660.00
646.00
651.20
651.20
185,247
Aug 11, 2026
655.60
665.70
649.35
654.25
654.25
276,433
Aug 10, 2026
648.95
667.70
636.40
655.60
655.60
1,159,253
Aug 7, 2026
663.85
674.70
630.30
634.95
634.95
1,290,478
Aug 6, 2026
637.55
687.70
626.15
678.80
678.80
9,246,516
Aug 5, 2026
555.00
648.00
546.90
637.55
637.55
18,019,129
Aug 4, 2026
571.35
571.35
544.05
551.30
551.30
271,933
Aug 3, 2026
535.00
577.95
529.00
569.65
569.65
1,082,723
Jul 31, 2026
1.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
511.90
530.00
505.20
528.05
528.05
306,260
Jul 30, 2026
510.05
524.70
505.05
508.00
506.15
237,105
Jul 29, 2026
524.90
529.95
514.00
518.95
517.06
185,223
Jul 28, 2026
514.00
525.80
509.25
524.15
522.24
221,321
Jul 27, 2026
514.00
524.30
511.00
514.40
512.53
327,078
Jul 24, 2026
501.00
512.35
497.15
509.30
507.45
512,575
Jul 23, 2026
485.75
506.70
483.05
502.95
501.12
523,144
Jul 22, 2026
489.90
498.00
481.10
485.30
483.53
564,110
Jul 21, 2026
481.60
487.00
477.00
485.00
483.23
121,234
Jul 20, 2026
485.00
485.95
474.45
477.35
475.61
81,353
Jul 17, 2026
487.00
487.95
477.90
482.10
480.34
118,821
Jul 16, 2026
476.00
492.05
475.15
485.00
483.23
894,350
Jul 15, 2026
466.50
475.65
466.50
472.85
471.13
94,313
Jul 14, 2026
465.25
472.00
464.00
465.80
464.10
96,832
Jul 13, 2026
469.90
479.20
465.15
470.35
468.64
142,910
Jul 10, 2026
490.25
492.00
470.10
471.85
470.13
432,435
Jul 9, 2026
466.00
486.90
466.00
479.95
478.20
461,890
Jul 8, 2026
468.45
476.95
463.00
465.50
463.80
448,298
Jul 7, 2026
457.00
473.95
444.00
467.95
466.25
868,519
Jul 6, 2026
459.50
459.50
452.00
453.50
451.85
47,527
Jul 3, 2026
456.90
459.55
453.00
454.65
452.99
57,252
Jul 2, 2026
446.95
457.40
441.55
455.45
453.79
303,568
Jul 1, 2026
452.00
462.00
441.00
444.75
443.13
146,780
Jun 30, 2026
459.80
461.10
445.00
449.25
447.61
182,809
Jun 29, 2026
469.75
470.05
458.00
460.60
458.92
140,727
Jun 25, 2026
468.40
472.00
461.40
464.80
463.11
334,028
Jun 24, 2026
462.85
464.35
455.70
462.10
460.42
109,854
Jun 23, 2026
471.00
475.75
462.05
462.85
461.16
154,244
Jun 22, 2026
479.80
479.80
467.00
468.00
466.30
98,606
Jun 19, 2026
465.95
474.50
461.00
470.00
468.29
248,211
Jun 18, 2026
456.05
467.15
450.00
463.25
461.56
158,970
Jun 17, 2026
458.70
466.00
454.80
456.20
454.54
117,493
Jun 16, 2026
452.00
459.00
447.80
456.20
454.54
86,304
Jun 15, 2026
437.00
458.45
435.55
452.00
450.35
210,486
Jun 12, 2026
424.90
435.00
424.25
429.35
427.79
126,674
Jun 11, 2026
427.85
427.85
421.50
422.90
421.36
51,696
Jun 10, 2026
432.00
433.05
425.80
427.95
426.39
84,448
Jun 9, 2026
426.15
432.10
424.85
428.80
427.24
47,383
Jun 8, 2026
430.65
434.95
423.00
425.40
423.85
110,873
Jun 5, 2026
433.80
442.90
426.30
438.65
437.05
119,736
Jun 4, 2026
436.00
442.70
435.00
435.60
434.01
42,354
Jun 3, 2026
442.55
444.00
433.00
437.45
435.86
55,960
Jun 2, 2026
441.05
441.85
432.35
440.50
438.90
71,614
Jun 1, 2026
448.95
454.85
438.50
441.05
439.44
81,762
May 29, 2026
459.65
460.80
450.00
455.95
454.29
112,307
May 27, 2026
452.65
462.50
447.15
459.65
457.98
252,158
May 26, 2026
453.95
455.80
444.00
446.05
444.43
64,709
May 25, 2026
457.95
460.00
451.30
452.20
450.55
71,626
May 22, 2026
446.10
458.00
443.00
455.30
453.64
141,959
May 21, 2026
452.20
452.20
443.00
446.10
444.48
92,902
May 20, 2026
462.00
463.95
442.80
444.50
442.88
251,593
May 19, 2026
452.25
462.00
448.35
455.80
454.14
105,006
May 18, 2026
456.90
456.90
441.55
452.25
450.60
121,093
May 15, 2026
460.00
466.10
454.00
458.95
457.28
415,640
May 14, 2026
433.90
450.00
426.50
447.85
446.22
168,371
May 13, 2026
422.85
434.95
421.00
433.90
432.32
61,410
May 12, 2026
439.20
439.85
425.00
425.60
424.05
88,055
May 11, 2026
450.00
450.00
437.00
439.90
438.30
147,890
May 8, 2026
453.00
459.80
450.35
456.15
454.49
140,556
May 7, 2026
463.70
464.50
454.00
455.20
453.54
146,223
May 6, 2026
468.00
468.05
452.80
460.05
458.37
142,188
May 5, 2026
464.90
464.90
457.00
458.80
457.13
121,985
May 4, 2026
450.00
465.00
445.90
461.05
459.37
523,793
Apr 30, 2026
435.00
445.00
426.00
439.95
438.35
174,163
Apr 29, 2026
451.00
453.50
434.20
437.70
436.11
493,299
Apr 28, 2026
434.20
451.95
433.65
449.00
447.36
647,581
Apr 27, 2026
428.65
437.00
426.20
435.55
433.96
81,478
Apr 24, 2026
435.15
437.30
425.00
428.65
427.09
135,534
Apr 23, 2026
442.00
442.00
433.00
434.55
432.97
77,441
Apr 22, 2026
438.00
444.00
436.55
442.80
441.19
153,515
Apr 21, 2026
438.25
442.20
434.20
438.15
436.55
169,445
Apr 20, 2026
438.00
442.55
434.30
438.25
436.65
632,584
Apr 17, 2026
438.00
452.40
432.00
436.80
435.21
439,009
Apr 16, 2026
441.00
445.05
434.50
435.20
433.62
1,625,220
Apr 15, 2026
445.00
446.10
439.05
440.15
438.55
109,548
Apr 13, 2026
435.00
437.25
427.70
435.50
433.91
94,139
Apr 10, 2026
445.00
446.00
438.60
440.15
438.55
154,629
Apr 9, 2026
440.50
442.95
435.05
438.60
437.00
80,666
Apr 8, 2026
446.00
447.40
438.00
440.50
438.90
238,203
Apr 7, 2026
436.00
436.45
430.00
433.15
431.57
32,966
Apr 6, 2026
438.75
438.75
429.15
434.50
432.92
60,549
Apr 2, 2026
426.55
438.70
422.00
436.50
434.91
77,626
Apr 1, 2026
450.00
455.95
433.00
435.70
434.11
413,238
Mar 30, 2026
433.30
454.00
418.45
444.75
443.13
396,356
Mar 27, 2026
439.65
446.40
423.70
438.75
437.15
269,246
Mar 25, 2026
419.80
448.05
413.20
444.15
442.53
519,056
Mar 24, 2026
401.00
419.25
394.30
415.30
413.79
181,394
Mar 23, 2026
410.40
410.40
392.30
394.75
393.31
173,023
Mar 20, 2026
420.80
422.95
405.05
409.20
407.71
93,035
Mar 19, 2026
413.30
424.70
410.15
418.55
417.03
173,816
Mar 18, 2026
408.70
421.75
407.85
417.70
416.18
126,364
Mar 17, 2026
408.10
411.50
403.05
406.00
404.52
102,965
Mar 16, 2026
402.15
410.70
398.65
408.10
406.61
172,712
Mar 13, 2026
404.90
408.15
397.15
402.30
400.83
176,369
Mar 12, 2026
402.75
415.50
392.00
406.40
404.92
178,907
Mar 11, 2026
393.80
410.00
390.15
404.65
403.18
325,457
Mar 10, 2026
386.75
397.10
380.25
393.80
392.37
123,891
Mar 9, 2026
380.65
384.75
375.30
380.10
378.72
113,798
Mar 6, 2026
388.40
394.40
384.05
391.85
390.42
121,992
Mar 5, 2026
386.00
394.10
379.65
389.25
387.83
220,061
Mar 4, 2026
392.10
392.10
382.50
386.15
384.74
141,730
Mar 2, 2026
400.00
407.00
394.00
400.10
398.64
164,649
Feb 27, 2026
424.30
424.30
408.00
415.35
413.84
212,863
Feb 26, 2026
428.00
430.45
422.45
424.30
422.75
58,428
Feb 25, 2026
431.95
431.95
423.30
426.90
425.35
78,256
Feb 24, 2026
433.60
434.00
425.25
427.80
426.24
53,919
Feb 23, 2026
441.00
441.00
432.00
433.10
431.52
68,727
Feb 20, 2026
434.35
438.90
432.50
435.10
433.52
57,435
Feb 19, 2026
445.50
446.45
432.55
434.35
432.77
855,720
Feb 18, 2026
435.65
445.50
429.05
444.35
442.73
183,424
Feb 17, 2026
436.05
439.00
431.20
437.80
436.21
124,576
Feb 16, 2026
440.00
441.90
432.70
436.05
434.46
182,113
Feb 13, 2026
434.00
437.00
422.50
432.10
430.53
185,461
Feb 12, 2026
451.60
451.65
439.00
440.65
439.05
87,082
Feb 11, 2026
449.30
458.00
447.55
449.85
448.21
113,066
Feb 10, 2026
454.95
457.55
447.00
449.30
447.66
145,984
Feb 9, 2026
460.00
460.75
451.00
452.75
451.10
120,531
Feb 6, 2026
462.30
462.30
450.95
454.05
452.40
52,646
Feb 5, 2026
459.30
463.00
450.35
461.35
459.67
97,790
Feb 4, 2026
468.00
468.00
457.90
459.30
457.63
64,847
Feb 3, 2026
465.00
469.65
452.95
464.90
463.21
259,432
Feb 2, 2026
434.20
447.00
421.80
446.50
444.87
147,106
Jan 30, 2026
441.45
448.95
435.35
445.95
444.33
77,425
Jan 29, 2026
436.00
444.90
431.15
441.45
439.84
233,313
Jan 28, 2026
429.80
430.20
421.00
427.15
425.59
73,285
Jan 27, 2026
412.00
435.00
402.75
429.80
428.23
226,039
Jan 23, 2026
440.00
440.00
423.00
425.35
423.80
77,666
Jan 22, 2026
435.00
441.50
430.25
435.55
433.96
64,922
Jan 21, 2026
441.25
446.55
429.90
431.00
429.43
117,653
Jan 20, 2026
457.10
457.85
438.35
443.40
441.79
106,448
Jan 19, 2026
460.20
464.00
457.00
458.50
456.83
49,124
Jan 16, 2026
461.75
467.00
454.00
464.00
462.31
90,646
Jan 15, 2026
458.80
458.80
458.80
458.80
457.13
-
Jan 14, 2026
461.00
464.95
456.90
458.80
457.13
86,570
Jan 13, 2026
464.05
469.00
462.00
465.70
464.00
121,010
Jan 12, 2026
480.45
480.65
451.95
462.95
461.26
296,836
Jan 9, 2026
472.95
478.00
461.20
474.80
473.07
208,450
Jan 8, 2026
469.00
475.00
461.30
470.25
468.54
133,402
Jan 7, 2026
474.55
475.05
467.10
468.90
467.19
80,540
Jan 6, 2026
478.00
478.00
468.20
474.55
472.82
103,221
Jan 5, 2026
488.00
488.00
471.70
475.90
474.17
122,808
Jan 2, 2026
483.00
487.00
478.05
482.10
480.34
124,916
Jan 1, 2026
481.00
481.30
475.30
478.30
476.56
65,729
Dec 31, 2025
468.30
481.60
467.75
478.65
476.91
162,830
Dec 30, 2025
476.05
476.05
463.20
469.25
467.54
128,149
Dec 29, 2025
482.90
483.50
470.10
471.90
470.18
188,089
Dec 26, 2025
498.00
498.00
481.20
483.50
481.74
114,255
Dec 24, 2025
503.00
503.00
493.00
498.30
496.49
112,654
Dec 23, 2025
496.55
498.30
491.00
497.05
495.24
134,284
Dec 22, 2025
495.50
500.00
485.05
498.70
496.88
306,830
Dec 19, 2025
482.50
494.00
476.05
490.30
488.51
136,884
Dec 18, 2025
472.80
491.60
459.15
483.15
481.39
274,643
Dec 17, 2025
464.00
473.80
458.30
470.70
468.99
96,054
Dec 16, 2025
460.40
468.70
456.00
464.60
462.91
70,587
Dec 15, 2025
465.65
465.85
459.35
460.95
459.27
61,930
Dec 12, 2025
465.25
469.20
461.50
465.65
463.95
110,664
Dec 11, 2025
457.70
464.85
454.50
463.40
461.71
129,719
Dec 10, 2025
469.15
473.70
455.35
460.00
458.32
114,841
Dec 9, 2025
455.00
470.30
446.15
469.15
467.44
701,139
Dec 8, 2025
478.00
478.00
454.95
457.90
456.23
181,217
Dec 5, 2025
485.95
485.95
473.00
479.15
477.41
122,000
Dec 4, 2025
485.50
491.00
477.75
482.75
480.99
168,604
Dec 3, 2025
495.50
495.50
478.15
489.75
487.97
266,482
Dec 2, 2025
492.85
500.00
491.00
493.05
491.25
221,222
Dec 1, 2025
494.80
499.50
489.00
495.70
493.89
201,744
Nov 28, 2025
494.05
501.00
488.10
497.35
495.54
373,557
Nov 27, 2025
496.95
496.95
486.80
494.50
492.70
168,535
Nov 26, 2025
483.95
495.40
480.00
493.50
491.70
587,808
Nov 25, 2025
472.05
495.00
472.05
476.60
474.86
9,073,243
Nov 24, 2025
479.95
481.00
472.25
476.65
474.91
229,223
Nov 21, 2025
479.65
490.00
474.05
480.70
478.95
265,974
Nov 20, 2025
474.75
484.60
468.05
482.10
480.34
193,890
Nov 19, 2025
484.00
484.00
471.55
474.35
472.62
135,506
Nov 18, 2025
474.95
482.00
463.10
479.60
477.85
215,462
Nov 17, 2025
469.90
474.00
465.00
472.60
470.88
131,423
Nov 14, 2025
458.00
471.00
453.65
468.15
466.45
168,262
Nov 13, 2025
453.00
465.40
453.00
459.45
457.78
160,642
Nov 12, 2025
460.00
460.00
451.05
455.40
453.74
155,591
Nov 11, 2025
470.00
470.00
455.00
457.00
455.34
199,968
Nov 10, 2025
465.50
474.70
445.45
469.75
468.04
394,060
Nov 7, 2025
465.90
469.35
453.05
459.30
457.63
352,779
Nov 6, 2025
480.00
480.05
463.50
465.35
463.66
155,913
