Asahi Songwon Colors Limited (BOM:532853)
India · Delayed Price · Currency is INR 227.50
+13.50 (6.31%)
At close: Mar 5, 2026
Asahi Songwon Colors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 238.95 | 238.95 | 214.00 | 214.00 | 214.00 | -3.69% | 190 |
| Mar 2, 2026 | 217.00 | 222.20 | 217.00 | 222.20 | 222.20 | -0.02% | 143 |
| Feb 27, 2026 | 215.20 | 231.95 | 212.10 | 222.25 | 222.25 | 1.02% | 428 |
| Feb 26, 2026 | 214.00 | 220.00 | 210.00 | 220.00 | 220.00 | 4.59% | 1,151 |
| Feb 25, 2026 | 216.50 | 216.50 | 210.00 | 210.35 | 210.35 | -2.07% | 412 |
| Feb 24, 2026 | 215.00 | 217.75 | 213.25 | 214.80 | 214.80 | -5.46% | 204 |
| Feb 23, 2026 | 218.00 | 228.95 | 216.40 | 227.20 | 227.20 | 3.30% | 994 |
| Feb 20, 2026 | 220.10 | 222.00 | 210.90 | 219.95 | 219.95 | -0.68% | 1,291 |
| Feb 19, 2026 | 225.00 | 225.00 | 220.00 | 221.45 | 221.45 | -0.29% | 637 |
| Feb 18, 2026 | 226.00 | 235.00 | 221.70 | 222.10 | 222.10 | 0.95% | 2,095 |
| Feb 17, 2026 | 210.25 | 220.05 | 210.25 | 220.00 | 220.00 | -2.29% | 36 |
| Feb 16, 2026 | 225.00 | 236.05 | 224.85 | 225.15 | 225.15 | 0.02% | 127 |
| Feb 13, 2026 | 254.55 | 254.55 | 225.00 | 225.10 | 225.10 | -1.38% | 2,462 |
| Feb 12, 2026 | 234.50 | 235.30 | 228.25 | 228.25 | 228.25 | -1.45% | 5 |
| Feb 11, 2026 | 251.70 | 251.70 | 231.35 | 231.60 | 231.60 | -2.91% | 7,693 |
| Feb 10, 2026 | 238.20 | 242.20 | 236.45 | 238.55 | 238.55 | 4.63% | 317 |
| Feb 9, 2026 | 228.20 | 243.95 | 227.15 | 228.00 | 228.00 | 0.80% | 13,518 |
| Feb 6, 2026 | 227.00 | 234.25 | 225.00 | 226.20 | 226.20 | -6.51% | 6,282 |
| Feb 5, 2026 | 236.80 | 241.95 | 229.30 | 241.95 | 241.95 | 3.84% | 8,917 |
| Feb 4, 2026 | 235.00 | 239.00 | 229.55 | 233.00 | 233.00 | 3.72% | 262 |
| Feb 3, 2026 | 235.00 | 235.00 | 224.00 | 224.65 | 224.65 | 4.49% | 689 |
| Feb 2, 2026 | 222.95 | 222.95 | 214.00 | 215.00 | 215.00 | -0.23% | 334 |
| Feb 1, 2026 | 225.30 | 226.50 | 215.05 | 215.50 | 215.50 | -4.48% | 1,575 |
| Jan 30, 2026 | 219.00 | 225.60 | 217.55 | 225.60 | 225.60 | 1.64% | 1,491 |
| Jan 29, 2026 | 227.05 | 227.05 | 221.70 | 221.95 | 221.95 | -3.52% | 197 |
| Jan 28, 2026 | 228.20 | 234.00 | 227.15 | 230.05 | 230.05 | 1.17% | 662 |
| Jan 27, 2026 | 234.50 | 234.50 | 222.25 | 227.40 | 227.40 | -1.79% | 633 |
| Jan 23, 2026 | 225.15 | 231.55 | 225.15 | 231.55 | 231.55 | 3.62% | 129 |
| Jan 21, 2026 | 230.00 | 232.00 | 220.00 | 223.45 | 223.45 | -4.47% | 187 |
| Jan 20, 2026 | 259.00 | 259.00 | 230.35 | 233.90 | 233.90 | -0.38% | 236 |
| Jan 19, 2026 | 240.10 | 240.10 | 234.00 | 234.80 | 234.80 | -1.82% | 1,548 |
| Jan 16, 2026 | 241.55 | 242.00 | 239.15 | 239.15 | 239.15 | -0.91% | 60 |
| Jan 14, 2026 | 235.25 | 241.35 | 235.05 | 241.35 | 241.35 | 0.08% | 101 |
| Jan 13, 2026 | 241.05 | 241.60 | 241.05 | 241.15 | 241.15 | 1.07% | 66 |
| Jan 12, 2026 | 245.50 | 246.35 | 235.15 | 238.60 | 238.60 | -3.19% | 182 |
| Jan 9, 2026 | 252.00 | 252.95 | 240.40 | 246.45 | 246.45 | -2.20% | 1,337 |
| Jan 8, 2026 | 254.00 | 256.85 | 252.00 | 252.00 | 252.00 | -0.88% | 230 |
| Jan 7, 2026 | 262.00 | 264.20 | 252.90 | 254.25 | 254.25 | -2.40% | 1,086 |
| Jan 6, 2026 | 265.60 | 265.60 | 260.00 | 260.50 | 260.50 | -0.42% | 737 |
| Jan 5, 2026 | 262.50 | 264.25 | 256.35 | 261.60 | 261.60 | 0.17% | 224 |
| Jan 2, 2026 | 261.95 | 267.75 | 259.00 | 261.15 | 261.15 | 0.04% | 490 |
| Jan 1, 2026 | 268.35 | 272.90 | 261.05 | 261.05 | 261.05 | -2.37% | 1,313 |
| Dec 31, 2025 | 257.40 | 270.30 | 257.40 | 267.40 | 267.40 | 3.97% | 320 |
| Dec 30, 2025 | 265.00 | 272.00 | 253.80 | 257.20 | 257.20 | -2.78% | 1,257 |
| Dec 29, 2025 | 271.20 | 271.20 | 262.50 | 264.55 | 264.55 | -2.52% | 940 |
| Dec 26, 2025 | 278.30 | 278.30 | 268.20 | 271.40 | 271.40 | -0.75% | 263 |
| Dec 24, 2025 | 272.50 | 274.60 | 271.00 | 273.45 | 273.45 | 1.26% | 169 |
| Dec 23, 2025 | 272.50 | 276.70 | 268.90 | 270.05 | 270.05 | -0.15% | 890 |
| Dec 22, 2025 | 281.00 | 297.80 | 267.20 | 270.45 | 270.45 | -5.40% | 8,493 |
| Dec 19, 2025 | 280.10 | 291.20 | 276.90 | 285.90 | 285.90 | 0.67% | 1,145 |