NSE · ASALCBR · stock
Associated Alcohols & Breweries Ltd. (ASALCBR) stock price history
Every NSE trading session of Associated Alcohols & Breweries Ltd. from Feb 12, 2020 to Nov 13, 2026: 1,671 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASALCBR adjusted close, 2020 to 2026
- ₹1,449
- All time high, 2025
- ₹1,024
- 52 week high, ₹532.00 low
- 1,671
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ASALCBR key facts
- Associated Alcohols & Breweries Ltd. (ASALCBR) closed at ₹566.50 on Nov 13, 2026 on NSE.
- ASALCBR's all time high close is ₹1,449, set on Feb 3, 2025; its all time low close is ₹126.90 on Mar 23, 2020.
- ASALCBR's 52 week range is ₹532.00 to ₹1,024.
- ASALCBR returned -44.0% over the year to Nov 13, 2026 and -0.4% over five years.
- Since Feb 12, 2020 ASALCBR returned +115%, +12.0% a year compounded.
- ASALCBR's deepest drawdown was -62.9% from Feb 3, 2025 to Oct 30, 2026.
- DataCedar holds 1,671 daily sessions of ASALCBR history from Feb 12, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASALCBR price chart, 2020 to 2026
ASALCBR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | -21.8% |
| 6 months | -33.7% |
| Year to date | -40.0% |
| 1 year | -44.0% |
| 3 years | +22.3% |
| 5 years | -0.4% |
| 10 years | n/a |
| Since Feb 12, 2020 | +114.9% |
| Compound annual growth, 6.8 years | +12.0% |
ASALCBR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,449 on Feb 3, 2025
- All time low close
- ₹126.90 on Mar 23, 2020
- 52 week high
- ₹1,024 on Nov 13, 2025
- 52 week low
- ₹532.00 on Oct 30, 2026
- Deepest drawdown
- -62.9% from Feb 3, 2025 to Oct 30, 2026, not yet recovered
- Best single session
- +17.5% on Oct 30, 2025
- Worst single session
- -15.0% on Nov 10, 2025
- Volatility, 1 year annualised
- 37.7%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2020
- 2.1×
- Best calendar year
- 2024, +129%
- Worst calendar year
- 2022, -16%
ASALCBR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Feb 12, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹960.13 | ₹982.87 | ₹532.00 | ₹566.50 | -40.5% | 8.1M | 214 |
| 2025 | ₹1,106 | ₹1,489 | ₹912.47 | ₹952.46 | -13.3% | 19.8M | 249 |
| 2024 | ₹484.35 | ₹1,144 | ₹395.11 | ₹1,098 | +128.5% | 26.6M | 246 |
| 2023 | ₹425.92 | ₹512.25 | ₹312.01 | ₹480.53 | +13.8% | 13.9M | 245 |
| 2022 | ₹498.31 | ₹549.40 | ₹375.52 | ₹422.35 | -15.9% | 12.1M | 248 |
| 2021 | ₹318.49 | ₹645.95 | ₹279.84 | ₹501.96 | +58.4% | 22.8M | 248 |
| 2020 | ₹276.10 | ₹319.48 | ₹120.90 | ₹316.92 | n/a | 14M | 221 |
ASALCBR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹566.50 | +5.4% |
| October 2026 | ₹537.55 | -12.7% |
| September 2026 | ₹615.45 | -11.9% |
| August 2026 | ₹698.79 | -8.2% |
| July 2026 | ₹761.06 | -12.9% |
| June 2026 | ₹874.18 | +4.4% |
| May 2026 | ₹837.04 | -5.6% |
| April 2026 | ₹886.75 | +33.5% |
| March 2026 | ₹664.09 | -17.6% |
| February 2026 | ₹805.73 | -3.9% |
| January 2026 | ₹838.23 | -12.0% |
| December 2025 | ₹952.46 | -1.9% |
About the ASALCBR data
Daily bars. 1,671 sessions from Feb 12, 2020 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 12, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AASALCBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- ARYAMAN Aryaman Financial Services Limited
- ASAHIINDIA Asahi India Glass Limited
- ASAHISONG Asahi Songwon Colors Limited
- ASAL Automotive Stampings and Assemblies Limited
- ASHAPURMIN Ashapura Minechem Limited
- ASHIANA Ashiana Housing Limited
- ASHIKAG Ashika Global Securities Limited
- ASHIMASYN Ashima Limited
Common questions
ASALCBR share price history
