Asahi Songwon Colors Limited (BOM:532853)
India · Delayed Price · Currency is INR 358.35
+9.60 (2.75%)
At close: Aug 19, 2026
Asahi Songwon Colors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 251.55 | 252.35 | 250.85 | 251.85 | 251.85 | 1.35% | 240 |
| Jun 29, 2026 | 251.40 | 255.50 | 248.45 | 248.50 | 248.50 | -3.31% | 1,421 |
| Jun 25, 2026 | 259.10 | 261.95 | 252.25 | 257.00 | 257.00 | 0.88% | 100 |
| Jun 24, 2026 | 256.55 | 256.55 | 254.75 | 254.75 | 254.75 | -0.49% | 47 |
| Jun 23, 2026 | 255.60 | 256.00 | 254.00 | 256.00 | 256.00 | -0.25% | 194 |
| Jun 22, 2026 | 259.80 | 262.00 | 254.60 | 256.65 | 256.65 | -0.39% | 510 |
| Jun 19, 2026 | 259.85 | 262.00 | 254.50 | 257.65 | 257.65 | -0.85% | 242 |
| Jun 18, 2026 | 256.05 | 261.00 | 255.05 | 259.85 | 259.85 | 1.50% | 301 |
| Jun 17, 2026 | 252.75 | 256.25 | 252.75 | 256.00 | 256.00 | 1.79% | 523 |
| Jun 16, 2026 | 259.20 | 259.20 | 250.00 | 251.50 | 251.50 | -3.27% | 511 |
| Jun 15, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 2.14% | 190 |
| Jun 12, 2026 | 256.00 | 258.00 | 254.00 | 254.55 | 254.55 | 0.89% | 610 |
| Jun 11, 2026 | 257.00 | 259.00 | 250.35 | 252.30 | 252.30 | -2.32% | 1,048 |
| Jun 10, 2026 | 265.00 | 267.05 | 254.60 | 258.30 | 258.30 | -2.64% | 1,912 |
| Jun 9, 2026 | 256.50 | 274.30 | 256.50 | 265.30 | 265.30 | 8.26% | 3,500 |