Skip to main content
logo
ASI Industries Limited (BOM:502015)
India flag India · Delayed Price · Currency is INR
22.22
-0.45 (-1.99%)
At close: Oct 5, 2026

ASI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202622.9023.5021.3022.2222.22-1.99%35,266
Oct 1, 202623.5923.5922.3822.6722.67-2.07%6,112
Sep 30, 202623.0023.8023.0023.1523.15-0.13%4,745
Sep 29, 202623.3523.4823.1323.1823.18-0.73%4,289
Sep 28, 202623.8823.8823.1223.3523.35-0.64%10,697
Sep 25, 202623.3523.9823.2523.5023.500.26%5,292
Sep 24, 202623.8924.0023.0723.4423.44-1.06%6,896
Sep 23, 202623.6924.0022.8323.6923.691.20%33,391
Sep 22, 202623.7224.3522.5223.4123.41-1.31%14,396
Sep 21, 202623.8024.3023.4023.7223.72-0.46%3,405
Sep 18, 202624.0024.4823.7723.8323.83-0.75%11,113
Sep 17, 202623.3924.4423.3624.0124.012.65%8,902
Sep 16, 202624.7424.9023.0523.3923.39-1.93%33,545
Sep 15, 202625.1025.1024.1324.2523.85-3.04%7,206
Sep 11, 202624.9825.1524.1225.0124.600.89%8,331
Sep 10, 202624.9924.9924.0024.7924.380.53%7,286
Sep 9, 202623.9724.7523.1124.6624.254.23%16,045
Sep 8, 202624.4824.8922.1523.6623.27-1.29%40,076
Sep 7, 202624.8025.3522.0923.9723.57-3.62%57,599
Sep 4, 202625.1525.1524.5024.8724.460.48%12,015
Sep 3, 202625.2525.2524.6524.7524.34-0.04%3,320
Sep 2, 202625.2925.2924.6224.7624.35-0.60%8,363
Sep 1, 202625.4825.4824.8124.9124.50-0.76%7,392
Aug 31, 202625.4725.4824.5225.1024.690.48%9,607
Aug 28, 202625.0025.7524.5624.9824.570.60%6,177
Aug 27, 202625.9226.5024.7524.8324.42-4.09%42,995
Aug 26, 202625.0526.2025.0525.8925.460.70%5,933
Aug 25, 202624.9026.0024.8025.7125.293.25%12,109
Aug 24, 202624.6026.1024.6024.9024.49-0.40%15,586
Aug 21, 202624.7525.7524.6225.0024.59-19,018
Aug 20, 202625.2525.2524.4125.0024.590.89%13,693
Aug 19, 202625.3225.4024.5024.7824.37-1.16%2,053
Aug 18, 202624.4025.4024.4025.0724.661.46%11,531
Aug 17, 202625.4525.4523.2724.7124.30-1.16%41,978
Aug 14, 202624.9425.6024.7525.0024.590.24%16,538
Aug 13, 202625.1025.8024.4024.9424.53-0.20%9,759
Aug 12, 202626.9726.9724.8024.9924.58-6.12%57,354
Aug 11, 202627.2527.8026.4026.6226.18-1.37%3,540
Aug 10, 202626.6827.6025.5026.9926.545.18%22,072
Aug 7, 202626.8926.8925.2125.6625.24-1.76%30,130
Aug 6, 202627.2927.2925.6226.1225.69-2.25%33,045
Aug 5, 202626.2127.5026.2126.7226.28-0.89%19,127
Aug 4, 202627.5227.5326.8026.9626.52-2.35%66,518
Aug 3, 202627.1028.4027.1027.6127.15-2.82%30,486
Jul 31, 202628.3328.7527.5928.4127.94-2.10%28,014
Jul 30, 202629.8030.0028.3129.0228.54-3.52%28,682
Jul 29, 202628.0031.3527.7730.0829.585.43%245,706
Jul 28, 202628.0328.8025.7028.5328.063.78%179,822
Jul 27, 202623.7927.8023.1927.4927.0417.93%176,466
Jul 24, 202623.3723.4523.0223.3122.93-0.26%3,415