ASI Industries Limited (BOM:502015)
India · Delayed Price · Currency is INR 19.13
-2.89 (-13.12%)
At close: Mar 30, 2026
ASI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 21.10 | 22.20 | 19.00 | 19.13 | 19.13 | -13.12% | 71,784 |
| Mar 27, 2026 | 23.00 | 23.00 | 21.99 | 22.02 | 22.02 | -4.68% | 27,678 |
| Mar 25, 2026 | 23.50 | 24.05 | 22.75 | 23.10 | 23.10 | -3.23% | 32,495 |
| Mar 24, 2026 | 23.95 | 23.95 | 23.02 | 23.87 | 23.87 | 3.33% | 20,434 |
| Mar 23, 2026 | 24.09 | 24.09 | 22.50 | 23.10 | 23.10 | -4.11% | 23,948 |
| Mar 20, 2026 | 25.00 | 25.00 | 24.00 | 24.09 | 24.09 | -2.23% | 12,111 |
| Mar 19, 2026 | 24.90 | 25.50 | 24.00 | 24.64 | 24.64 | -1.20% | 12,711 |
| Mar 18, 2026 | 24.40 | 25.39 | 24.40 | 24.94 | 24.94 | 1.05% | 7,230 |
| Mar 17, 2026 | 25.27 | 25.27 | 24.10 | 24.68 | 24.68 | 1.86% | 11,082 |
| Mar 16, 2026 | 24.90 | 25.48 | 24.12 | 24.23 | 24.23 | -3.35% | 90,511 |
| Mar 13, 2026 | 25.00 | 25.40 | 24.50 | 25.07 | 25.07 | 0.28% | 5,625 |
| Mar 12, 2026 | 25.60 | 25.79 | 25.00 | 25.00 | 25.00 | -2.04% | 31,036 |
| Mar 11, 2026 | 25.50 | 26.01 | 25.50 | 25.52 | 25.52 | 1.51% | 73,706 |
| Mar 10, 2026 | 24.85 | 25.90 | 24.79 | 25.14 | 25.14 | -0.87% | 14,360 |
| Mar 9, 2026 | 25.24 | 26.00 | 24.10 | 25.36 | 25.36 | -0.59% | 13,808 |
| Mar 6, 2026 | 25.94 | 26.20 | 25.06 | 25.51 | 25.51 | -1.66% | 5,495 |
| Mar 5, 2026 | 24.80 | 26.50 | 24.80 | 25.94 | 25.94 | 3.59% | 20,917 |
| Mar 4, 2026 | 25.60 | 25.99 | 24.70 | 25.04 | 25.04 | -4.13% | 15,560 |
| Mar 2, 2026 | 26.00 | 26.49 | 24.50 | 26.12 | 26.12 | -3.86% | 24,806 |
| Feb 27, 2026 | 26.96 | 27.40 | 26.70 | 27.17 | 27.17 | 1.42% | 7,331 |
| Feb 26, 2026 | 27.20 | 27.50 | 26.65 | 26.79 | 26.79 | -0.45% | 20,522 |
| Feb 25, 2026 | 27.07 | 27.65 | 26.91 | 26.91 | 26.91 | -1.18% | 6,499 |
| Feb 24, 2026 | 27.49 | 27.70 | 26.76 | 27.23 | 27.23 | 1.15% | 17,642 |
| Feb 23, 2026 | 28.00 | 28.10 | 26.50 | 26.92 | 26.92 | -2.96% | 43,733 |
| Feb 20, 2026 | 27.41 | 27.98 | 27.11 | 27.74 | 27.74 | 1.20% | 25,392 |
| Feb 19, 2026 | 27.10 | 28.00 | 27.10 | 27.41 | 27.41 | -0.51% | 11,299 |
| Feb 18, 2026 | 27.25 | 27.99 | 27.10 | 27.55 | 27.55 | -1.11% | 5,216 |
| Feb 17, 2026 | 27.03 | 27.99 | 27.00 | 27.86 | 27.86 | 1.72% | 20,066 |
| Feb 16, 2026 | 27.80 | 28.49 | 27.06 | 27.39 | 27.39 | -1.51% | 9,278 |
| Feb 13, 2026 | 28.21 | 28.90 | 27.75 | 27.81 | 27.81 | -2.42% | 11,025 |
| Feb 12, 2026 | 27.70 | 29.25 | 27.60 | 28.50 | 28.50 | 1.86% | 60,221 |
| Feb 11, 2026 | 28.35 | 28.95 | 27.70 | 27.98 | 27.98 | -1.96% | 27,461 |
| Feb 10, 2026 | 28.67 | 29.00 | 28.40 | 28.54 | 28.54 | -0.94% | 4,466 |
| Feb 9, 2026 | 29.00 | 29.50 | 28.00 | 28.81 | 28.81 | -0.31% | 31,442 |
| Feb 6, 2026 | 29.00 | 29.00 | 28.00 | 28.90 | 28.90 | -0.21% | 6,193 |
| Feb 5, 2026 | 29.50 | 29.80 | 28.10 | 28.96 | 28.96 | -0.79% | 25,933 |
| Feb 4, 2026 | 29.49 | 29.70 | 27.50 | 29.19 | 29.19 | 1.25% | 49,952 |
| Feb 3, 2026 | 26.00 | 30.04 | 25.51 | 28.83 | 28.83 | 15.14% | 141,136 |
| Feb 2, 2026 | 27.13 | 27.13 | 23.17 | 25.04 | 25.04 | -6.81% | 28,483 |
| Feb 1, 2026 | 24.13 | 29.77 | 24.13 | 26.87 | 26.87 | 8.30% | 146,333 |
| Jan 30, 2026 | 26.69 | 26.69 | 24.58 | 24.81 | 24.81 | -4.39% | 9,436 |
| Jan 29, 2026 | 26.20 | 28.00 | 25.60 | 25.95 | 25.95 | 0.89% | 23,699 |
| Jan 28, 2026 | 25.00 | 26.24 | 24.77 | 25.72 | 25.72 | 3.84% | 11,988 |
| Jan 27, 2026 | 25.06 | 27.00 | 23.53 | 24.77 | 24.77 | -1.24% | 24,258 |
| Jan 23, 2026 | 25.50 | 26.24 | 25.01 | 25.08 | 25.08 | -2.41% | 19,376 |
| Jan 22, 2026 | 26.49 | 26.96 | 25.55 | 25.70 | 25.70 | -0.12% | 8,751 |
| Jan 21, 2026 | 25.01 | 26.45 | 24.50 | 25.73 | 25.73 | 0.51% | 50,107 |
| Jan 20, 2026 | 27.99 | 28.00 | 24.23 | 25.60 | 25.60 | -5.60% | 49,453 |
| Jan 19, 2026 | 26.70 | 28.25 | 26.70 | 27.12 | 27.12 | -0.22% | 29,110 |
| Jan 16, 2026 | 27.02 | 28.50 | 27.02 | 27.18 | 27.18 | -0.51% | 11,236 |