Asahi Songwon Colors Limited (BOM:532853)
India · Delayed Price · Currency is INR 223.45
-10.45 (-4.47%)
At close: Jan 21, 2026
Asahi Songwon Colors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 296.40 | 297.35 | 274.80 | 284.00 | 284.00 | -1.92% | 3,325 |
| Dec 17, 2025 | 330.15 | 338.40 | 286.00 | 289.55 | 289.55 | -7.15% | 31,001 |
| Dec 16, 2025 | 267.85 | 311.85 | 259.25 | 311.85 | 311.85 | 19.99% | 23,278 |
| Dec 15, 2025 | 254.60 | 260.65 | 254.60 | 259.90 | 259.90 | 3.22% | 677 |
| Dec 12, 2025 | 249.20 | 251.80 | 249.15 | 251.80 | 251.80 | 1.80% | 94 |
| Dec 11, 2025 | 245.00 | 252.00 | 243.20 | 247.35 | 247.35 | 0.16% | 768 |
| Dec 10, 2025 | 241.95 | 247.55 | 238.95 | 246.95 | 246.95 | -0.02% | 297 |
| Dec 9, 2025 | 250.45 | 255.90 | 245.50 | 247.00 | 247.00 | - | 574 |
| Dec 8, 2025 | 256.20 | 256.20 | 247.00 | 247.00 | 247.00 | -3.29% | 87 |
| Dec 5, 2025 | 250.70 | 257.10 | 250.70 | 255.40 | 255.40 | -0.83% | 144 |
| Dec 3, 2025 | 255.65 | 257.55 | 255.65 | 257.55 | 257.55 | -0.17% | 191 |
| Dec 2, 2025 | 265.25 | 265.25 | 252.55 | 258.00 | 258.00 | -0.33% | 219 |
| Dec 1, 2025 | 264.80 | 264.80 | 257.90 | 258.85 | 258.85 | -1.63% | 1,536 |
| Nov 28, 2025 | 260.00 | 266.90 | 257.00 | 263.15 | 263.15 | 2.31% | 944 |
| Nov 27, 2025 | 256.95 | 257.45 | 254.30 | 257.20 | 257.20 | 0.47% | 513 |
| Nov 26, 2025 | 253.00 | 260.00 | 249.00 | 256.00 | 256.00 | 3.69% | 2,953 |
| Nov 25, 2025 | 247.95 | 249.00 | 244.25 | 246.90 | 246.90 | -3.14% | 1,072 |
| Nov 24, 2025 | 258.00 | 258.00 | 250.00 | 254.90 | 254.90 | -1.12% | 591 |
| Nov 21, 2025 | 258.00 | 262.95 | 257.60 | 257.80 | 257.80 | -0.71% | 226 |
| Nov 20, 2025 | 259.45 | 261.00 | 257.85 | 259.65 | 259.65 | 0.08% | 125 |
| Nov 19, 2025 | 259.50 | 259.50 | 257.40 | 259.45 | 259.45 | -0.29% | 520 |
| Nov 18, 2025 | 261.00 | 262.85 | 258.30 | 260.20 | 260.20 | -1.06% | 226 |
| Nov 17, 2025 | 263.65 | 264.35 | 259.70 | 263.00 | 263.00 | -0.83% | 2,917 |
| Nov 14, 2025 | 261.60 | 265.20 | 261.15 | 265.20 | 265.20 | 1.49% | 220 |
| Nov 13, 2025 | 262.95 | 262.95 | 256.75 | 261.30 | 261.30 | -0.61% | 735 |
| Nov 12, 2025 | 256.50 | 264.80 | 256.50 | 262.90 | 262.90 | 3.10% | 2,070 |
| Nov 11, 2025 | 266.20 | 266.90 | 246.90 | 255.00 | 255.00 | -4.42% | 716 |