Asahi Songwon Colors Limited (BOM:532853)
India · Delayed Price · Currency is INR 371.70
-18.90 (-4.84%)
At close: Oct 1, 2026
Asahi Songwon Colors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 380.00 | 382.00 | 371.10 | 371.70 | 371.70 | -4.84% | 813 |
| Sep 30, 2026 | 391.90 | 396.00 | 383.00 | 390.60 | 390.60 | 1.85% | 745 |
| Sep 29, 2026 | 388.15 | 394.85 | 380.00 | 383.50 | 383.50 | -1.20% | 923 |
| Sep 28, 2026 | 390.00 | 397.35 | 385.10 | 388.15 | 388.15 | -2.34% | 1,034 |
| Sep 25, 2026 | 380.00 | 408.55 | 380.00 | 397.45 | 397.45 | 2.13% | 3,808 |
| Sep 24, 2026 | 380.00 | 390.00 | 374.20 | 389.15 | 389.15 | 1.42% | 3,380 |
| Sep 23, 2026 | 373.80 | 384.95 | 363.25 | 383.70 | 383.70 | 3.73% | 1,224 |
| Sep 22, 2026 | 380.55 | 381.90 | 366.00 | 371.40 | 369.90 | -2.39% | 969 |
| Sep 21, 2026 | 371.10 | 382.00 | 369.25 | 380.50 | 378.96 | 2.53% | 346 |
| Sep 18, 2026 | 365.50 | 381.00 | 361.00 | 371.10 | 369.60 | 1.53% | 1,148 |
| Sep 17, 2026 | 342.55 | 366.00 | 342.55 | 365.50 | 364.02 | 4.58% | 930 |
| Sep 16, 2026 | 357.00 | 357.00 | 345.00 | 349.50 | 348.09 | -2.10% | 665 |
| Sep 15, 2026 | 356.15 | 362.60 | 356.15 | 357.00 | 355.56 | -2.66% | 1,474 |
| Sep 11, 2026 | 370.60 | 382.00 | 361.10 | 366.75 | 365.27 | -3.51% | 3,180 |
| Sep 10, 2026 | 384.50 | 384.50 | 378.10 | 380.10 | 378.56 | -1.14% | 384 |
| Sep 9, 2026 | 395.80 | 396.00 | 382.00 | 384.50 | 382.95 | -0.76% | 1,206 |
| Sep 8, 2026 | 388.00 | 402.00 | 380.00 | 387.45 | 385.89 | -0.87% | 2,603 |
| Sep 7, 2026 | 374.00 | 391.10 | 374.00 | 390.85 | 389.27 | 4.93% | 5,767 |
| Sep 4, 2026 | 360.05 | 381.70 | 360.05 | 372.50 | 371.00 | 0.42% | 2,667 |
| Sep 3, 2026 | 370.00 | 381.75 | 369.00 | 370.95 | 369.45 | -0.28% | 945 |
| Sep 2, 2026 | 370.60 | 372.00 | 368.60 | 372.00 | 370.50 | -1.05% | 332 |
| Sep 1, 2026 | 377.00 | 382.45 | 373.15 | 375.95 | 374.43 | -0.21% | 438 |
| Aug 31, 2026 | 364.00 | 380.00 | 362.10 | 376.75 | 375.23 | 1.03% | 1,232 |
| Aug 28, 2026 | 366.00 | 376.60 | 352.25 | 372.90 | 371.39 | 2.04% | 600 |
| Aug 27, 2026 | 368.45 | 369.80 | 357.10 | 365.45 | 363.97 | -0.81% | 578 |
| Aug 26, 2026 | 366.00 | 368.90 | 364.05 | 368.45 | 366.96 | -0.42% | 157 |
| Aug 25, 2026 | 375.95 | 375.95 | 366.05 | 370.00 | 368.51 | -1.56% | 852 |
| Aug 24, 2026 | 369.00 | 382.05 | 360.05 | 375.85 | 374.33 | 2.50% | 1,342 |
| Aug 21, 2026 | 363.00 | 370.00 | 361.90 | 366.70 | 365.22 | 0.82% | 363 |
| Aug 20, 2026 | 350.05 | 365.00 | 348.55 | 363.70 | 362.23 | 1.49% | 1,256 |
| Aug 19, 2026 | 348.80 | 360.00 | 340.00 | 358.35 | 356.90 | 2.75% | 1,701 |
| Aug 18, 2026 | 350.00 | 350.00 | 340.80 | 348.75 | 347.34 | -2.31% | 451 |
| Aug 17, 2026 | 364.20 | 375.00 | 354.55 | 357.00 | 355.56 | -1.98% | 1,502 |
| Aug 14, 2026 | 350.05 | 368.00 | 350.05 | 364.20 | 362.73 | 2.65% | 4,206 |
| Aug 13, 2026 | 329.00 | 354.80 | 329.00 | 354.80 | 353.37 | 4.99% | 17,401 |
| Aug 12, 2026 | 337.90 | 353.00 | 329.00 | 337.95 | 336.59 | 0.01% | 3,133 |
| Aug 11, 2026 | 372.90 | 372.90 | 337.90 | 337.90 | 336.54 | -4.99% | 2,188 |
| Aug 10, 2026 | 355.35 | 360.80 | 355.00 | 355.65 | 354.21 | -3.41% | 3,078 |
| Aug 7, 2026 | 357.30 | 374.95 | 357.30 | 368.20 | 366.71 | -0.55% | 1,024 |
| Aug 6, 2026 | 387.25 | 388.00 | 367.10 | 370.25 | 368.75 | -3.89% | 2,647 |
| Aug 5, 2026 | 394.00 | 398.80 | 383.00 | 385.25 | 383.69 | -2.22% | 1,673 |
| Aug 4, 2026 | 391.00 | 402.50 | 380.05 | 394.00 | 392.41 | 0.51% | 1,856 |
| Aug 3, 2026 | 409.80 | 409.80 | 378.10 | 392.00 | 390.42 | -0.75% | 2,955 |
| Jul 31, 2026 | 376.00 | 394.95 | 376.00 | 394.95 | 393.35 | 5.00% | 12,717 |
| Jul 30, 2026 | 366.80 | 414.90 | 366.80 | 376.15 | 374.63 | 6.08% | 45,146 |
| Jul 29, 2026 | 355.70 | 385.60 | 350.00 | 354.60 | 353.17 | 1.68% | 21,786 |
| Jul 28, 2026 | 357.95 | 364.90 | 330.60 | 348.75 | 347.34 | 3.55% | 5,801 |
| Jul 27, 2026 | 349.35 | 365.15 | 330.45 | 336.80 | 335.44 | 2.23% | 9,746 |
| Jul 24, 2026 | 321.95 | 335.00 | 320.25 | 329.45 | 328.12 | 3.57% | 3,152 |
| Jul 23, 2026 | 310.00 | 323.45 | 305.05 | 318.10 | 316.82 | 5.91% | 8,340 |