ASI Industries Limited (BOM:502015)
India · Delayed Price · Currency is INR 25.43
-0.45 (-1.74%)
At close: Apr 22, 2026
ASI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 26.08 | 27.50 | 25.73 | 25.88 | 25.88 | -0.84% | 38,738 |
| Apr 20, 2026 | 26.27 | 27.00 | 25.56 | 26.10 | 26.10 | -0.65% | 32,706 |
| Apr 17, 2026 | 25.99 | 26.98 | 25.40 | 26.27 | 26.27 | 1.86% | 44,126 |
| Apr 16, 2026 | 25.90 | 26.40 | 25.40 | 25.79 | 25.79 | -0.42% | 18,824 |
| Apr 15, 2026 | 25.81 | 26.99 | 25.26 | 25.90 | 25.90 | 0.35% | 34,887 |
| Apr 13, 2026 | 25.79 | 26.48 | 24.91 | 25.81 | 25.81 | 1.22% | 12,525 |
| Apr 10, 2026 | 25.62 | 25.85 | 24.90 | 25.50 | 25.50 | 2.00% | 17,852 |
| Apr 9, 2026 | 27.00 | 27.00 | 24.70 | 25.00 | 25.00 | -4.65% | 20,692 |
| Apr 8, 2026 | 25.50 | 26.97 | 25.00 | 26.22 | 26.22 | 5.39% | 24,194 |
| Apr 7, 2026 | 23.70 | 25.60 | 23.00 | 24.88 | 24.88 | 6.46% | 28,705 |
| Apr 6, 2026 | 22.90 | 23.50 | 22.48 | 23.37 | 23.37 | 3.96% | 5,508 |
| Apr 2, 2026 | 20.13 | 22.50 | 20.13 | 22.48 | 22.48 | 6.34% | 19,379 |
| Apr 1, 2026 | 20.50 | 21.78 | 20.17 | 21.14 | 21.14 | 10.51% | 12,803 |
| 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 |