Asahi Songwon Colors Limited (NSE:ASAHISONG)
India · Delayed Price · Currency is INR 220.00
-2.48 (-1.11%)
Feb 19, 2026, 3:29 PM IST
Asahi Songwon Colors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 265.85 | 265.90 | 258.00 | 260.10 | 260.10 | -0.33% | 4,328 |
| Jan 2, 2026 | 260.50 | 268.10 | 259.00 | 260.95 | 260.95 | -0.48% | 7,079 |
| Jan 1, 2026 | 269.30 | 272.65 | 260.05 | 262.20 | 262.20 | -1.61% | 8,046 |
| Dec 31, 2025 | 260.00 | 270.95 | 259.05 | 266.50 | 266.50 | 4.04% | 10,539 |
| Dec 30, 2025 | 269.00 | 269.00 | 255.40 | 256.15 | 256.15 | -3.01% | 14,571 |
| Dec 29, 2025 | 270.70 | 272.45 | 261.20 | 264.10 | 264.10 | -2.44% | 11,867 |
| Dec 26, 2025 | 272.80 | 285.00 | 270.00 | 270.70 | 270.70 | -0.77% | 10,515 |
| Dec 24, 2025 | 270.00 | 274.00 | 270.00 | 272.80 | 272.80 | 1.26% | 5,142 |
| Dec 23, 2025 | 272.00 | 277.15 | 267.05 | 269.40 | 269.40 | -0.72% | 13,814 |
| Dec 22, 2025 | 284.20 | 299.00 | 266.00 | 271.35 | 271.35 | -4.50% | 60,579 |
| Dec 19, 2025 | 278.20 | 293.20 | 274.70 | 284.15 | 284.15 | 0.30% | 28,620 |
| Dec 18, 2025 | 292.95 | 297.50 | 275.00 | 283.30 | 283.30 | -2.16% | 35,742 |
| Dec 17, 2025 | 332.95 | 338.60 | 285.95 | 289.55 | 289.55 | -7.12% | 288,080 |
| Dec 16, 2025 | 260.65 | 311.75 | 257.45 | 311.75 | 311.75 | 20.00% | 183,979 |
| Dec 15, 2025 | 268.00 | 268.00 | 255.00 | 259.80 | 259.80 | 3.59% | 6,559 |
| Dec 12, 2025 | 247.05 | 252.00 | 247.00 | 250.80 | 250.80 | 1.54% | 5,824 |
| Dec 11, 2025 | 246.95 | 250.00 | 244.00 | 247.00 | 247.00 | 0.35% | 4,845 |
| Dec 10, 2025 | 248.45 | 249.00 | 245.60 | 246.15 | 246.15 | -0.16% | 2,139 |
| Dec 9, 2025 | 245.40 | 252.45 | 245.40 | 246.55 | 246.55 | -0.72% | 6,797 |