NSE, ASPINWALL End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, ASPINWALL: Aspinwall and Company Limited

29 Aug 2025

LAST: 266.1	CHANGE: 1.50	OPEN: 269.0	HIGH: 270.0	ASK: 0.0	VOLUME: 960
LAST: 266.1	CHG(%): 0.56	PREV: 267.6	LOW: 265.8	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	269.0	270.0	265.8	266.1	960
28 Aug 25	264.3	274.2	264.2	267.6	2.5K
27 Aug 25	272.4	272.4	272.4	272.4	0
26 Aug 25	272.8	274.0	271.0	272.4	1.6K
25 Aug 25	274.7	274.7	270.0	270.2	862
22 Aug 25	271.1	273.8	270.7	271.9	494
21 Aug 25	270.6	272.3	269.2	270.8	611
20 Aug 25	274.1	274.2	268.4	270.0	2.3K
19 Aug 25	271.2	276.0	271.0	272.5	3K
18 Aug 25	269.4	275.8	269.4	271.2	968

COMPANY PROFILE

Name:	Aspinwall and Company Limited
About:	Aspinwall and Company Limited engages in coffee processing and trading, rubber plantations, natural fiber, and logistics businesses in India, the Americas, Europe, and internationally. The company's coffee division is involved in the plantations, processing, trading, and export of coffee. Its Plantation division owns and manages approximately 2,200 acres of rubber plantations, as well as produces centrifuged latex and technically specified natural rubber. The company's Natural Fiber division produces entrance and corridor mats, carpets, mattings, rugs, runners, and mesh mattings; and PVC and rubber-backed natural fiber products, and jute floor-coverings and furnishings, as well as supplies natural fiber geotextiles, which are used in environment engineering to prevent soil erosion and coir pith. Its Logistics division provides liner, custom house agency, freight forwarding, air and bulk cargo, ship agency, stevedoring, warehousing, and project and over-dimensional cargo handling services. The company was founded in 1867 and is headquartered in Mangalore, India.
Industry:	Farm Products
Address:	P. B. No. 901, Kulshekar, Mangalore, India, 575 005
Website:	https://www.aspinwall.in
ISIN:	INE991I01015

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	28.00
PtB:	1.10
PtS:	0.62
EBITDA:	114.23M
Shares:	7.82M
Market Cap:	2.08B

TECHNICAL INDICATORS

MA5:	269.62
MA10:	270.14
MA20:	274.41
MA50:	285.38
MA100:	281.57
MA200:	281.03
STO14:	7.54
RSI14:	45.78
WPR14:	-87.62
MTM14:	-9.20
ROC14:	-0.03
ATR:	7.49
Week High:	274.65
Week Low:	264.20
Month High:	295.40
Month Low:	262.30
Year High:	345.90
Year Low:	220.35
Volatility:	26.42

RECENT DIVIDENDS

Date	Amount
25 Jul 2025	$6.50
18 Jul 2024	$6.00
20 Jul 2023	$6.00
02 Aug 2022	$6.00
17 Aug 2021	$3.50
18 Mar 2020	$2.50
31 Jul 2019	$3.00
26 Jul 2018	$3.50