Asahi Songwon Colors Limited (BOM:532853)
India · Delayed Price · Currency is INR 387.45
-3.40 (-0.87%)
At close: Sep 8, 2026
Asahi Songwon Colors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 388.00 | 402.00 | 380.00 | 387.45 | 387.45 | -0.87% | 2,603 |
| Sep 7, 2026 | 374.00 | 391.10 | 374.00 | 390.85 | 390.85 | 4.93% | 5,767 |
| Sep 4, 2026 | 360.05 | 381.70 | 360.05 | 372.50 | 372.50 | 0.42% | 2,667 |
| Sep 3, 2026 | 370.00 | 381.75 | 369.00 | 370.95 | 370.95 | -0.28% | 945 |
| Sep 2, 2026 | 370.60 | 372.00 | 368.60 | 372.00 | 372.00 | -1.05% | 332 |
| Sep 1, 2026 | 377.00 | 382.45 | 373.15 | 375.95 | 375.95 | -0.21% | 438 |
| Aug 31, 2026 | 364.00 | 380.00 | 362.10 | 376.75 | 376.75 | 1.03% | 1,232 |
| Aug 28, 2026 | 366.00 | 376.60 | 352.25 | 372.90 | 372.90 | 2.04% | 600 |
| Aug 27, 2026 | 368.45 | 369.80 | 357.10 | 365.45 | 365.45 | -0.81% | 578 |
| Aug 26, 2026 | 366.00 | 368.90 | 364.05 | 368.45 | 368.45 | -0.42% | 157 |
| Aug 25, 2026 | 375.95 | 375.95 | 366.05 | 370.00 | 370.00 | -1.56% | 852 |
| Aug 24, 2026 | 369.00 | 382.05 | 360.05 | 375.85 | 375.85 | 2.50% | 1,342 |
| Aug 21, 2026 | 363.00 | 370.00 | 361.90 | 366.70 | 366.70 | 0.82% | 363 |
| Aug 20, 2026 | 350.05 | 365.00 | 348.55 | 363.70 | 363.70 | 1.49% | 1,256 |
| Aug 19, 2026 | 348.80 | 360.00 | 340.00 | 358.35 | 358.35 | 2.75% | 1,701 |
| Aug 18, 2026 | 350.00 | 350.00 | 340.80 | 348.75 | 348.75 | -2.31% | 451 |
| Aug 17, 2026 | 364.20 | 375.00 | 354.55 | 357.00 | 357.00 | -1.98% | 1,502 |
| Aug 14, 2026 | 350.05 | 368.00 | 350.05 | 364.20 | 364.20 | 2.65% | 4,206 |
| Aug 13, 2026 | 329.00 | 354.80 | 329.00 | 354.80 | 354.80 | 4.99% | 17,401 |
| Aug 12, 2026 | 337.90 | 353.00 | 329.00 | 337.95 | 337.95 | 0.01% | 3,133 |
| Aug 11, 2026 | 372.90 | 372.90 | 337.90 | 337.90 | 337.90 | -4.99% | 2,188 |
| Aug 10, 2026 | 355.35 | 360.80 | 355.00 | 355.65 | 355.65 | -3.41% | 3,078 |
| Aug 7, 2026 | 357.30 | 374.95 | 357.30 | 368.20 | 368.20 | -0.55% | 1,024 |
| Aug 6, 2026 | 387.25 | 388.00 | 367.10 | 370.25 | 370.25 | -3.89% | 2,647 |
| Aug 5, 2026 | 394.00 | 398.80 | 383.00 | 385.25 | 385.25 | -2.22% | 1,673 |
| Aug 4, 2026 | 391.00 | 402.50 | 380.05 | 394.00 | 394.00 | 0.51% | 1,856 |
| Aug 3, 2026 | 409.80 | 409.80 | 378.10 | 392.00 | 392.00 | -0.75% | 2,955 |
| Jul 31, 2026 | 376.00 | 394.95 | 376.00 | 394.95 | 394.95 | 5.00% | 12,717 |
| Jul 30, 2026 | 366.80 | 414.90 | 366.80 | 376.15 | 376.15 | 6.08% | 45,146 |
| Jul 29, 2026 | 355.70 | 385.60 | 350.00 | 354.60 | 354.60 | 1.68% | 21,786 |
| Jul 28, 2026 | 357.95 | 364.90 | 330.60 | 348.75 | 348.75 | 3.55% | 5,801 |
| Jul 27, 2026 | 349.35 | 365.15 | 330.45 | 336.80 | 336.80 | 2.23% | 9,746 |
| Jul 24, 2026 | 321.95 | 335.00 | 320.25 | 329.45 | 329.45 | 3.57% | 3,152 |
| Jul 23, 2026 | 310.00 | 323.45 | 305.05 | 318.10 | 318.10 | 5.91% | 8,340 |
| Jul 22, 2026 | 271.55 | 306.00 | 270.00 | 300.35 | 300.35 | 13.40% | 5,791 |
| Jul 21, 2026 | 295.00 | 295.00 | 248.00 | 264.85 | 264.85 | -2.52% | 397 |
| Jul 20, 2026 | 265.15 | 276.90 | 265.00 | 271.70 | 271.70 | 2.53% | 319 |
| Jul 17, 2026 | 264.90 | 273.35 | 262.90 | 265.00 | 265.00 | -5.14% | 419 |
| Jul 16, 2026 | 274.75 | 281.30 | 274.75 | 279.35 | 279.35 | 1.88% | 42 |
| Jul 15, 2026 | 283.95 | 285.50 | 274.00 | 274.20 | 274.20 | -2.96% | 708 |
| Jul 14, 2026 | 276.60 | 289.20 | 276.15 | 282.55 | 282.55 | -0.41% | 752 |
| Jul 13, 2026 | 271.40 | 288.80 | 271.40 | 283.70 | 283.70 | 3.46% | 3,713 |
| Jul 10, 2026 | 280.00 | 280.80 | 270.00 | 274.20 | 274.20 | -0.62% | 1,058 |
| Jul 9, 2026 | 273.35 | 279.95 | 270.35 | 275.90 | 275.90 | 5.99% | 2,731 |
| Jul 8, 2026 | 255.05 | 271.05 | 255.05 | 260.30 | 260.30 | 1.76% | 1,503 |
| Jul 7, 2026 | 252.45 | 259.10 | 250.80 | 255.80 | 255.80 | 0.31% | 401 |
| Jul 6, 2026 | 250.05 | 255.00 | 250.05 | 255.00 | 255.00 | 0.59% | 626 |
| Jul 3, 2026 | 252.05 | 253.80 | 252.05 | 253.50 | 253.50 | 1.04% | 38 |
| Jul 2, 2026 | 251.00 | 251.60 | 250.90 | 250.90 | 250.90 | 1.56% | 7 |
| Jul 1, 2026 | 253.15 | 254.30 | 245.55 | 247.05 | 247.05 | -1.91% | 336 |