Asahi Songwon Colors Limited (BOM:532853)
India · Delayed Price · Currency is INR 351.45
-17.80 (-4.82%)
At close: Oct 23, 2026
Asahi Songwon Colors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 368.15 | 368.15 | 350.80 | 351.45 | 351.45 | -4.82% | 991 |
| Oct 22, 2026 | 382.00 | 382.00 | 369.25 | 369.25 | 369.25 | -2.99% | 96 |
| Oct 21, 2026 | 402.00 | 402.00 | 370.15 | 380.65 | 380.65 | -1.16% | 1,240 |
| Oct 19, 2026 | 397.20 | 397.20 | 381.15 | 385.10 | 385.10 | -1.31% | 225 |
| Oct 16, 2026 | 384.35 | 392.50 | 380.00 | 390.20 | 390.20 | 2.98% | 5,244 |
| Oct 15, 2026 | 367.00 | 379.90 | 365.60 | 378.90 | 378.90 | 0.50% | 258 |
| Oct 14, 2026 | 390.30 | 402.80 | 377.00 | 377.00 | 377.00 | -2.45% | 889 |
| Oct 13, 2026 | 379.00 | 386.90 | 379.00 | 386.45 | 386.45 | 0.47% | 279 |
| Oct 12, 2026 | 363.60 | 385.00 | 363.60 | 384.65 | 384.65 | 3.12% | 746 |
| Oct 9, 2026 | 366.50 | 373.00 | 362.50 | 373.00 | 373.00 | 2.83% | 36 |
| Oct 8, 2026 | 377.00 | 382.90 | 362.30 | 362.75 | 362.75 | -4.54% | 1,786 |
| Oct 7, 2026 | 384.90 | 385.00 | 370.10 | 380.00 | 380.00 | 2.47% | 670 |
| Oct 6, 2026 | 359.05 | 374.00 | 359.05 | 370.85 | 370.85 | 1.69% | 171 |
| Oct 5, 2026 | 376.20 | 376.20 | 362.15 | 364.70 | 364.70 | -1.88% | 447 |
| 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 |