Asahi Songwon Colors Limited (NSE:ASAHISONG)
India · Delayed Price · Currency is INR 196.95
+6.20 (3.25%)
Mar 18, 2026, 3:29 PM IST
Asahi Songwon Colors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 193.69 | 198.26 | 190.55 | 197.30 | 197.30 | 3.43% | 23,320 |
| Mar 17, 2026 | 189.46 | 193.00 | 185.11 | 190.75 | 190.75 | 1.85% | 23,335 |
| Mar 16, 2026 | 183.00 | 189.75 | 181.00 | 187.28 | 187.28 | 2.46% | 38,632 |
| Mar 13, 2026 | 190.00 | 190.00 | 179.64 | 182.78 | 182.78 | -3.16% | 32,915 |
| Mar 12, 2026 | 195.90 | 195.90 | 188.10 | 188.74 | 188.74 | -3.73% | 58,468 |
| Mar 11, 2026 | 214.64 | 219.00 | 195.00 | 196.05 | 196.05 | -8.66% | 55,409 |
| Mar 10, 2026 | 216.40 | 220.52 | 214.04 | 214.64 | 214.64 | -0.04% | 10,845 |
| Mar 9, 2026 | 220.00 | 220.00 | 211.00 | 214.72 | 214.72 | -2.40% | 20,220 |
| Mar 6, 2026 | 227.53 | 227.53 | 219.10 | 219.99 | 219.99 | -2.35% | 17,502 |
| Mar 5, 2026 | 217.89 | 229.92 | 215.97 | 225.28 | 225.28 | 3.23% | 14,470 |
| Mar 4, 2026 | 219.01 | 219.01 | 215.51 | 218.24 | 218.24 | -0.73% | 6,706 |
| Mar 2, 2026 | 219.85 | 224.00 | 213.98 | 219.84 | 219.84 | -2.12% | 23,480 |
| Feb 27, 2026 | 218.60 | 228.48 | 211.13 | 224.61 | 224.61 | 4.36% | 9,488 |
| Feb 26, 2026 | 215.79 | 216.00 | 209.24 | 215.23 | 215.23 | 2.21% | 5,118 |
| Feb 25, 2026 | 216.90 | 218.04 | 207.00 | 210.57 | 210.57 | -1.89% | 3,818 |
| Feb 24, 2026 | 216.02 | 222.74 | 211.22 | 214.62 | 214.62 | -4.45% | 12,302 |
| Feb 23, 2026 | 219.33 | 229.00 | 216.81 | 224.61 | 224.61 | 2.41% | 7,160 |
| Feb 20, 2026 | 222.88 | 223.98 | 217.30 | 219.33 | 219.33 | -0.89% | 2,713 |
| Feb 19, 2026 | 225.60 | 225.60 | 220.00 | 221.31 | 221.31 | -0.53% | 2,458 |
| Feb 18, 2026 | 224.00 | 231.98 | 221.21 | 222.48 | 222.48 | -1.03% | 5,437 |
| Feb 17, 2026 | 232.00 | 232.00 | 223.00 | 224.80 | 224.80 | - | 2,482 |
| Feb 16, 2026 | 229.31 | 229.31 | 221.30 | 224.81 | 224.81 | -0.85% | 6,831 |
| Feb 13, 2026 | 233.70 | 237.25 | 221.10 | 226.74 | 226.74 | -2.96% | 14,265 |
| Feb 12, 2026 | 234.52 | 235.25 | 231.12 | 233.65 | 233.65 | 0.31% | 4,541 |
| Feb 11, 2026 | 236.01 | 237.89 | 230.36 | 232.92 | 232.92 | -2.29% | 13,719 |
| Feb 10, 2026 | 237.99 | 240.99 | 235.10 | 238.37 | 238.37 | 3.34% | 8,447 |
| Feb 9, 2026 | 226.00 | 237.85 | 224.60 | 230.67 | 230.67 | 2.02% | 22,463 |
| Feb 6, 2026 | 231.00 | 236.35 | 225.00 | 226.11 | 226.11 | -3.31% | 13,917 |
| Feb 5, 2026 | 237.00 | 238.45 | 228.25 | 233.84 | 233.84 | -0.19% | 19,626 |
| Feb 4, 2026 | 225.90 | 239.14 | 225.66 | 234.28 | 234.28 | 4.37% | 10,737 |
| Feb 3, 2026 | 234.99 | 234.99 | 223.40 | 224.46 | 224.46 | 4.91% | 13,467 |
| Feb 2, 2026 | 225.99 | 225.99 | 212.20 | 213.96 | 213.96 | -2.29% | 9,437 |
| Feb 1, 2026 | 224.18 | 226.79 | 214.00 | 218.98 | 218.98 | -2.22% | 5,751 |
| Jan 30, 2026 | 222.15 | 225.00 | 216.35 | 223.95 | 223.95 | 1.68% | 7,699 |
| Jan 29, 2026 | 236.95 | 236.95 | 218.55 | 220.25 | 220.25 | -3.97% | 13,101 |
| Jan 28, 2026 | 228.20 | 234.65 | 228.20 | 229.35 | 229.35 | 1.08% | 3,673 |
| Jan 27, 2026 | 230.85 | 234.20 | 223.65 | 226.90 | 226.90 | -3.67% | 7,283 |
| Jan 23, 2026 | 233.30 | 239.60 | 226.45 | 235.55 | 235.55 | 1.71% | 5,000 |
| Jan 22, 2026 | 228.00 | 235.50 | 225.65 | 231.60 | 231.60 | 3.93% | 3,229 |
| Jan 21, 2026 | 241.95 | 241.95 | 220.00 | 222.85 | 222.85 | -4.11% | 14,921 |
| Jan 20, 2026 | 241.80 | 241.80 | 231.80 | 232.40 | 232.40 | -0.92% | 5,028 |
| Jan 19, 2026 | 240.50 | 240.50 | 231.50 | 234.55 | 234.55 | -2.74% | 8,282 |
| Jan 16, 2026 | 241.95 | 246.60 | 239.40 | 241.15 | 241.15 | 0.77% | 5,510 |
| Jan 14, 2026 | 241.85 | 242.00 | 235.00 | 239.30 | 239.30 | -1.10% | 7,849 |
| Jan 13, 2026 | 240.10 | 243.90 | 240.10 | 241.95 | 241.95 | 0.96% | 5,933 |
| Jan 12, 2026 | 241.00 | 246.35 | 235.00 | 239.65 | 239.65 | -2.04% | 5,466 |
| Jan 9, 2026 | 251.20 | 252.60 | 243.15 | 244.65 | 244.65 | -2.92% | 6,345 |
| Jan 8, 2026 | 257.95 | 257.95 | 251.00 | 252.00 | 252.00 | -0.61% | 6,362 |
| Jan 7, 2026 | 259.95 | 266.95 | 252.00 | 253.55 | 253.55 | -2.48% | 24,069 |
| Jan 6, 2026 | 264.80 | 266.05 | 255.85 | 260.00 | 260.00 | -0.04% | 6,096 |