ASI Industries Limited (BOM:502015)
India · Delayed Price · Currency is INR 26.96
-0.65 (-2.35%)
At close: Aug 4, 2026
ASI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 27.52 | 27.53 | 26.80 | 26.96 | 26.96 | -2.35% | 66,518 |
| Aug 3, 2026 | 27.10 | 28.40 | 27.10 | 27.61 | 27.61 | -2.82% | 30,486 |
| Jul 31, 2026 | 28.33 | 28.75 | 27.59 | 28.41 | 28.41 | -2.10% | 28,014 |
| Jul 30, 2026 | 29.80 | 30.00 | 28.31 | 29.02 | 29.02 | -3.52% | 28,682 |
| Jul 29, 2026 | 28.00 | 31.35 | 27.77 | 30.08 | 30.08 | 5.43% | 245,706 |
| Jul 28, 2026 | 28.03 | 28.80 | 25.70 | 28.53 | 28.53 | 3.78% | 179,822 |
| Jul 27, 2026 | 23.79 | 27.80 | 23.19 | 27.49 | 27.49 | 17.93% | 175,327 |
| Jul 24, 2026 | 23.37 | 23.45 | 23.02 | 23.31 | 23.31 | -0.26% | 3,415 |
| Jul 23, 2026 | 23.35 | 23.39 | 23.00 | 23.37 | 23.37 | 0.21% | 1,679 |
| Jul 22, 2026 | 23.50 | 23.69 | 23.02 | 23.32 | 23.32 | -0.64% | 17,041 |
| Jul 21, 2026 | 23.48 | 23.48 | 23.00 | 23.47 | 23.47 | 0.73% | 9,683 |
| Jul 20, 2026 | 23.19 | 23.49 | 22.55 | 23.30 | 23.30 | 0.52% | 4,859 |
| Jul 17, 2026 | 23.22 | 23.78 | 23.02 | 23.18 | 23.18 | -0.17% | 23,982 |
| Jul 16, 2026 | 23.53 | 23.73 | 23.12 | 23.22 | 23.22 | -1.32% | 9,157 |
| Jul 15, 2026 | 23.12 | 23.58 | 23.12 | 23.53 | 23.53 | 1.82% | 7,912 |
| Jul 14, 2026 | 24.22 | 24.22 | 23.05 | 23.11 | 23.11 | -2.98% | 53,507 |
| Jul 13, 2026 | 24.48 | 24.48 | 23.52 | 23.82 | 23.82 | -1.12% | 9,964 |
| Jul 10, 2026 | 23.52 | 24.43 | 23.52 | 24.09 | 24.09 | 0.42% | 6,281 |
| Jul 9, 2026 | 23.75 | 24.39 | 23.12 | 23.99 | 23.99 | 1.74% | 5,509 |
| Jul 8, 2026 | 24.69 | 24.69 | 23.50 | 23.58 | 23.58 | -1.79% | 15,538 |
| Jul 7, 2026 | 24.50 | 24.50 | 24.00 | 24.01 | 24.01 | -2.00% | 10,727 |
| Jul 6, 2026 | 24.07 | 24.94 | 24.07 | 24.50 | 24.50 | -0.08% | 11,750 |
| Jul 3, 2026 | 23.80 | 24.90 | 23.80 | 24.52 | 24.52 | 2.29% | 18,047 |
| Jul 2, 2026 | 24.83 | 24.83 | 23.80 | 23.97 | 23.97 | -1.48% | 15,056 |
| Jul 1, 2026 | 25.50 | 25.87 | 24.20 | 24.33 | 24.33 | -4.51% | 48,034 |
| Jun 30, 2026 | 25.49 | 25.50 | 24.65 | 25.48 | 25.48 | 2.12% | 5,711 |
| Jun 29, 2026 | 24.95 | 25.64 | 24.31 | 24.95 | 24.95 | -1.54% | 10,908 |
| Jun 25, 2026 | 26.00 | 26.00 | 25.14 | 25.34 | 25.34 | -1.09% | 10,686 |
| Jun 24, 2026 | 25.70 | 26.00 | 25.16 | 25.62 | 25.62 | 2.15% | 9,626 |
| Jun 23, 2026 | 25.00 | 25.80 | 24.71 | 25.08 | 25.08 | 0.32% | 27,473 |
| Jun 22, 2026 | 25.45 | 25.45 | 24.66 | 25.00 | 25.00 | 0.77% | 19,112 |
| Jun 19, 2026 | 25.73 | 25.73 | 24.30 | 24.81 | 24.81 | -1.43% | 17,302 |
| Jun 18, 2026 | 24.51 | 25.45 | 24.51 | 25.17 | 25.17 | 0.44% | 19,762 |
| Jun 17, 2026 | 25.50 | 25.50 | 24.71 | 25.06 | 25.06 | 0.60% | 9,836 |
| Jun 16, 2026 | 24.61 | 25.76 | 24.52 | 24.91 | 24.91 | -0.48% | 7,812 |
| Jun 15, 2026 | 23.82 | 26.01 | 23.70 | 25.03 | 25.03 | 5.08% | 47,611 |
| Jun 12, 2026 | 23.79 | 23.98 | 23.15 | 23.82 | 23.82 | 0.17% | 16,918 |
| Jun 11, 2026 | 24.00 | 24.00 | 23.50 | 23.78 | 23.78 | -0.92% | 5,174 |
| Jun 10, 2026 | 24.02 | 24.43 | 23.80 | 24.00 | 24.00 | - | 9,476 |
| Jun 9, 2026 | 24.05 | 24.49 | 24.00 | 24.00 | 24.00 | 0.13% | 6,688 |
| Jun 8, 2026 | 23.80 | 24.69 | 23.80 | 23.97 | 23.97 | -0.79% | 10,351 |
| Jun 5, 2026 | 24.53 | 24.70 | 24.11 | 24.16 | 24.16 | -1.23% | 8,050 |
| Jun 4, 2026 | 24.80 | 24.80 | 24.01 | 24.46 | 24.46 | 0.91% | 13,764 |
| Jun 3, 2026 | 24.29 | 24.90 | 23.80 | 24.24 | 24.24 | -0.25% | 15,231 |
| Jun 2, 2026 | 24.00 | 24.47 | 23.57 | 24.30 | 24.30 | 1.25% | 25,333 |
| Jun 1, 2026 | 24.90 | 24.90 | 23.99 | 24.00 | 24.00 | -1.92% | 8,499 |
| May 29, 2026 | 24.68 | 24.68 | 24.06 | 24.47 | 24.47 | -0.77% | 6,730 |
| May 27, 2026 | 25.00 | 25.00 | 24.00 | 24.66 | 24.66 | 3.14% | 11,757 |
| May 26, 2026 | 24.40 | 24.40 | 23.55 | 23.91 | 23.91 | 0.34% | 21,077 |
| May 25, 2026 | 24.00 | 24.50 | 23.25 | 23.83 | 23.83 | -1.61% | 21,216 |