Asahi Songwon Colors Limited (BOM:532853)
India · Delayed Price · Currency is INR 249.00
+6.90 (2.85%)
At close: May 6, 2026
Asahi Songwon Colors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 250.30 | 266.00 | 250.30 | 260.80 | 260.80 | 4.74% | 922 |
| May 6, 2026 | 246.60 | 249.65 | 246.00 | 249.00 | 249.00 | 2.85% | 92 |
| May 5, 2026 | 245.25 | 257.80 | 241.05 | 242.10 | 242.10 | -2.02% | 2,795 |
| May 4, 2026 | 249.00 | 257.40 | 244.75 | 247.10 | 247.10 | -0.06% | 1,462 |
| Apr 30, 2026 | 244.75 | 258.90 | 238.90 | 247.25 | 247.25 | 1.17% | 1,709 |
| Apr 29, 2026 | 238.00 | 251.95 | 231.15 | 244.40 | 244.40 | 4.29% | 4,488 |
| Apr 28, 2026 | 239.00 | 253.60 | 230.25 | 234.35 | 234.35 | -0.70% | 2,777 |
| Apr 27, 2026 | 227.70 | 244.00 | 225.60 | 236.00 | 236.00 | 4.01% | 831 |
| Apr 24, 2026 | 232.85 | 247.90 | 220.20 | 226.90 | 226.90 | -4.50% | 715 |
| Apr 23, 2026 | 230.25 | 241.20 | 230.25 | 237.60 | 237.60 | 0.15% | 267 |
| Apr 22, 2026 | 239.80 | 242.00 | 235.00 | 237.25 | 237.25 | -1.06% | 472 |
| Apr 21, 2026 | 243.10 | 244.90 | 236.10 | 239.80 | 239.80 | -1.60% | 167 |
| Apr 20, 2026 | 235.00 | 244.65 | 233.55 | 243.70 | 243.70 | 5.75% | 277 |
| Apr 17, 2026 | 230.10 | 239.95 | 224.90 | 230.45 | 230.45 | -0.15% | 1,019 |
| Apr 16, 2026 | 231.00 | 233.40 | 226.75 | 230.80 | 230.80 | 0.33% | 171 |
| Apr 15, 2026 | 232.60 | 236.20 | 227.00 | 230.05 | 230.05 | 2.09% | 145 |
| Apr 13, 2026 | 226.00 | 233.00 | 222.45 | 225.35 | 225.35 | -2.02% | 355 |
| Apr 10, 2026 | 233.75 | 242.40 | 226.00 | 230.00 | 230.00 | 0.07% | 314 |
| Apr 9, 2026 | 228.40 | 230.50 | 225.40 | 229.85 | 229.85 | 0.63% | 238 |
| Apr 8, 2026 | 242.90 | 242.90 | 226.50 | 228.40 | 228.40 | -1.13% | 2,277 |
| Apr 7, 2026 | 203.05 | 231.00 | 203.05 | 231.00 | 231.00 | 7.04% | 649 |
| Apr 6, 2026 | 215.70 | 218.00 | 203.00 | 215.80 | 215.80 | 3.95% | 363 |
| Apr 2, 2026 | 197.15 | 208.00 | 186.00 | 207.60 | 207.60 | 3.52% | 410 |
| Apr 1, 2026 | 192.65 | 200.70 | 192.65 | 200.55 | 200.55 | 7.79% | 292 |
| Mar 30, 2026 | 191.45 | 193.90 | 184.90 | 186.05 | 186.05 | -5.17% | 5,820 |
| Mar 27, 2026 | 203.00 | 203.00 | 193.50 | 196.20 | 196.20 | -3.30% | 3,825 |
| Mar 25, 2026 | 202.05 | 205.00 | 182.00 | 202.90 | 202.90 | 2.29% | 1,342 |
| Mar 24, 2026 | 201.60 | 203.75 | 194.00 | 198.35 | 198.35 | -0.38% | 784 |
| Mar 23, 2026 | 206.00 | 214.00 | 194.40 | 199.10 | 199.10 | -4.60% | 4,012 |
| Mar 20, 2026 | 207.40 | 216.90 | 195.30 | 208.70 | 208.70 | 5.54% | 2,038 |
| Mar 19, 2026 | 192.80 | 200.15 | 192.80 | 197.75 | 197.75 | 0.76% | 904 |
| Mar 18, 2026 | 193.00 | 198.70 | 193.00 | 196.25 | 196.25 | 2.91% | 549 |
| Mar 17, 2026 | 186.60 | 192.00 | 184.80 | 190.70 | 190.70 | 1.03% | 1,820 |
| Mar 16, 2026 | 185.00 | 204.00 | 180.20 | 188.75 | 188.75 | 2.03% | 3,271 |
| Mar 13, 2026 | 187.00 | 188.60 | 179.25 | 185.00 | 185.00 | -2.40% | 745 |
| Mar 12, 2026 | 193.05 | 193.55 | 189.00 | 189.55 | 189.55 | -3.32% | 1,398 |
| Mar 11, 2026 | 217.20 | 217.20 | 195.90 | 196.05 | 196.05 | -8.41% | 3,086 |
| Mar 10, 2026 | 216.95 | 222.95 | 214.05 | 214.05 | 214.05 | 0.02% | 2,627 |
| Mar 9, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | 517 |
| Mar 6, 2026 | 223.00 | 224.10 | 215.30 | 218.00 | 218.00 | -4.18% | 385 |
| Mar 5, 2026 | 216.00 | 232.00 | 216.00 | 227.50 | 227.50 | 6.31% | 2,531 |
| 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 |