Asia Capital Limited (BOM:538777)
India · Delayed Price · Currency is INR 112.60
+2.20 (1.99%)
At close: Aug 21, 2026
Asia Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 90.01 | 91.37 | 90.00 | 91.37 | 91.37 | 2.00% | 388 |
| Aug 3, 2026 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | 1.99% | 701 |
| Jul 31, 2026 | 87.83 | 87.83 | 87.40 | 87.83 | 87.83 | 2.00% | 194 |
| Jul 30, 2026 | 84.43 | 86.11 | 84.43 | 86.11 | 86.11 | 1.99% | 1,645 |
| Jul 29, 2026 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | 1.99% | 460 |
| Jul 28, 2026 | 79.54 | 82.78 | 79.54 | 82.78 | 82.78 | 2.00% | 1,851 |
| Jul 27, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | -1.99% | 112 |
| Jul 24, 2026 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -2.00% | 500 |
| Jul 23, 2026 | 84.08 | 84.50 | 84.08 | 84.50 | 84.50 | -1.50% | 707 |
| Jul 22, 2026 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | -2.00% | 504 |
| Jul 21, 2026 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | -1.99% | 500 |
| Jul 20, 2026 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | -2.00% | 503 |
| Jul 17, 2026 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | -2.00% | 9 |
| Jul 16, 2026 | 92.80 | 93.00 | 92.80 | 93.00 | 93.00 | -1.78% | 14 |
| Jul 15, 2026 | 94.69 | 95.00 | 94.69 | 94.69 | 94.69 | -2.00% | 2,200 |
| Jul 14, 2026 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 5.00% | 387 |
| Jul 13, 2026 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | 5.00% | 120 |
| Jul 10, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 5.00% | 651 |
| Jul 9, 2026 | 83.40 | 83.47 | 83.00 | 83.47 | 83.47 | 4.99% | 4,530 |
| Jul 8, 2026 | 79.48 | 79.50 | 77.00 | 79.50 | 79.50 | 4.99% | 1,191 |
| Jul 7, 2026 | 75.72 | 75.72 | 75.60 | 75.72 | 75.72 | 4.99% | 5,829 |
| Jul 6, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 4.99% | 1,004 |
| Jul 3, 2026 | 68.68 | 68.69 | 68.68 | 68.69 | 68.69 | 1.99% | 1,557 |
| Jul 2, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 1.94% | 86 |
| Jul 1, 2026 | 67.32 | 67.32 | 66.00 | 66.07 | 66.07 | 0.11% | 237 |
| Jun 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.88% | 8 |
| Jun 29, 2026 | 64.79 | 64.79 | 64.78 | 64.78 | 64.78 | 1.98% | 127 |
| Jun 25, 2026 | 62.30 | 63.52 | 62.30 | 63.52 | 63.52 | 1.99% | 1,035 |
| Jun 24, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 2.00% | 8 |
| Jun 23, 2026 | 61.06 | 61.06 | 60.00 | 61.06 | 61.06 | 1.99% | 1,937 |
| Jun 22, 2026 | 59.85 | 59.87 | 59.85 | 59.87 | 59.87 | 1.99% | 202 |
| Jun 19, 2026 | 58.70 | 58.70 | 58.60 | 58.70 | 58.70 | 1.96% | 2,710 |
| Jun 18, 2026 | 56.20 | 57.57 | 56.20 | 57.57 | 57.57 | 1.95% | 1,895 |
| Jun 17, 2026 | 54.27 | 56.47 | 54.27 | 56.47 | 56.47 | 1.99% | 1,943 |
| Jun 16, 2026 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | -1.98% | 1 |
| Jun 15, 2026 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | -2.00% | 153 |
| Jun 12, 2026 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -1.99% | 2 |