Asia Capital Limited (BOM:538777)
India · Delayed Price · Currency is INR 88.75
+4.15 (4.91%)
At close: Oct 23, 2026
Asia Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 80.40 | 88.75 | 80.40 | 88.75 | 88.75 | 4.91% | 339 |
| Oct 22, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -5.00% | 119 |
| Oct 21, 2026 | 89.10 | 89.10 | 84.65 | 89.05 | 89.05 | -0.06% | 17 |
| Oct 19, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -4.96% | 12 |
| Oct 16, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | 4.98% | 232 |
| Oct 15, 2026 | 85.05 | 89.30 | 80.80 | 89.30 | 89.30 | 5.00% | 2,128 |
| Oct 14, 2026 | 80.75 | 89.25 | 80.75 | 85.05 | 85.05 | 0.06% | 2,578 |
| Oct 13, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -3.52% | 16 |
| Oct 12, 2026 | 84.20 | 88.60 | 84.20 | 88.10 | 88.10 | -0.56% | 2,092 |
| Oct 9, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -4.99% | 7 |
| Oct 8, 2026 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | -4.99% | 175 |
| Oct 7, 2026 | 98.15 | 103.00 | 98.15 | 98.15 | 98.15 | -4.99% | 1,198 |
| Oct 6, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -4.97% | 405 |
| Oct 5, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | -4.98% | 68 |
| Sep 28, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -4.98% | 164 |
| Sep 24, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -1.99% | 69 |
| Sep 22, 2026 | 125.35 | 125.35 | 122.85 | 122.85 | 122.85 | -1.99% | 251 |
| Sep 21, 2026 | 125.95 | 125.95 | 125.35 | 125.35 | 125.35 | -0.52% | 70 |
| Sep 18, 2026 | 128.00 | 128.00 | 125.95 | 126.00 | 126.00 | 0.16% | 494 |
| Sep 17, 2026 | 123.35 | 125.80 | 123.35 | 125.80 | 125.80 | 1.99% | 101 |
| Sep 16, 2026 | 126.00 | 126.00 | 123.35 | 123.35 | 123.35 | -1.99% | 126 |
| Sep 15, 2026 | 124.00 | 125.85 | 124.00 | 125.85 | 125.85 | 1.99% | 125 |
| Sep 11, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 1.98% | 165 |
| Sep 10, 2026 | 123.00 | 123.00 | 120.60 | 121.00 | 121.00 | 0.33% | 88 |
| Sep 9, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 1.99% | 641 |
| Sep 8, 2026 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | 1.98% | 1 |
| Sep 7, 2026 | 116.20 | 116.20 | 114.00 | 115.95 | 115.95 | 1.76% | 128 |
| Sep 4, 2026 | 114.50 | 114.50 | 113.95 | 113.95 | 113.95 | 1.47% | 6 |
| Sep 3, 2026 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 2.00% | 1 |
| Sep 2, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 1.99% | 251 |
| Sep 1, 2026 | 106.35 | 107.95 | 106.35 | 107.95 | 107.95 | 1.99% | 138 |
| Aug 31, 2026 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | -2.00% | 266 |
| Aug 28, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.10% | 23 |
| Aug 27, 2026 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | -1.99% | 10 |
| Aug 26, 2026 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | -2.00% | 3 |
| Aug 25, 2026 | 114.85 | 114.85 | 112.56 | 112.56 | 112.56 | -1.99% | 871 |
| Aug 24, 2026 | 114.85 | 114.85 | 114.00 | 114.85 | 114.85 | 2.00% | 513 |
| Aug 21, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 1.99% | 500 |
| Aug 20, 2026 | 110.40 | 110.40 | 110.00 | 110.40 | 110.40 | 2.00% | 545 |
| Aug 19, 2026 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | 2.00% | 2 |
| Aug 18, 2026 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | 2.00% | 265 |
| Aug 17, 2026 | 102.51 | 104.04 | 102.51 | 104.04 | 104.04 | 2.00% | 11 |
| Aug 14, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1.39% | 1 |
| Aug 13, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 1.93% | 360 |
| Aug 12, 2026 | 95.02 | 98.70 | 95.02 | 98.70 | 98.70 | 1.81% | 378 |
| Aug 11, 2026 | 97.00 | 97.00 | 96.90 | 96.95 | 96.95 | 1.54% | 469 |
| Aug 10, 2026 | 95.48 | 95.48 | 95.00 | 95.48 | 95.48 | 2.00% | 1,772 |
| Aug 7, 2026 | 91.78 | 93.61 | 91.78 | 93.61 | 93.61 | 1.99% | 201 |
| Aug 6, 2026 | 89.99 | 91.78 | 89.99 | 91.78 | 91.78 | 1.99% | 133 |
| Aug 5, 2026 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | -1.51% | 55 |