Asahi Songwon Colors Limited (NSE:ASAHISONG)
India · Delayed Price · Currency is INR 238.87
+2.75 (1.16%)
May 25, 2026, 9:50 AM IST
NSE:ASAHISONG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 238.67 | 245.46 | 231.25 | 236.12 | 236.12 | -2.09% | 22,791 |
| May 21, 2026 | 240.00 | 249.88 | 236.59 | 241.17 | 241.17 | 1.59% | 50,117 |
| May 20, 2026 | 240.00 | 240.05 | 235.51 | 237.39 | 237.39 | -0.76% | 4,775 |
| May 19, 2026 | 228.12 | 240.90 | 227.08 | 239.22 | 239.22 | 4.96% | 47,764 |
| May 18, 2026 | 230.75 | 235.05 | 225.01 | 227.92 | 227.92 | -5.47% | 20,099 |
| May 15, 2026 | 245.04 | 250.09 | 238.10 | 241.12 | 241.12 | -1.22% | 7,496 |
| May 14, 2026 | 248.91 | 253.99 | 243.00 | 244.10 | 244.10 | -0.34% | 2,128 |
| May 13, 2026 | 244.43 | 254.00 | 243.00 | 244.94 | 244.94 | -0.80% | 4,621 |
| May 12, 2026 | 254.05 | 254.63 | 245.00 | 246.92 | 246.92 | -4.05% | 6,022 |
| May 11, 2026 | 248.10 | 261.16 | 248.10 | 257.35 | 257.35 | 0.56% | 4,643 |
| May 8, 2026 | 260.00 | 262.34 | 244.03 | 255.91 | 255.91 | -2.42% | 17,226 |
| May 7, 2026 | 245.00 | 267.99 | 245.00 | 262.25 | 262.25 | 5.30% | 25,562 |
| May 6, 2026 | 244.03 | 251.50 | 244.03 | 249.04 | 249.04 | 2.36% | 7,503 |
| May 5, 2026 | 251.00 | 257.90 | 242.00 | 243.31 | 243.31 | -0.68% | 41,040 |
| May 4, 2026 | 243.00 | 257.57 | 243.00 | 244.97 | 244.97 | -0.94% | 28,138 |
| Apr 30, 2026 | 246.00 | 258.59 | 238.34 | 247.29 | 247.29 | 0.88% | 34,451 |
| Apr 29, 2026 | 236.49 | 252.00 | 231.10 | 245.13 | 245.13 | 4.62% | 70,826 |
| Apr 28, 2026 | 243.00 | 254.49 | 229.37 | 234.31 | 234.31 | -2.46% | 71,176 |
| Apr 27, 2026 | 228.23 | 245.50 | 226.01 | 240.21 | 240.21 | 7.63% | 21,900 |
| Apr 24, 2026 | 235.45 | 235.45 | 220.81 | 223.19 | 223.19 | -5.10% | 6,836 |
| Apr 23, 2026 | 236.75 | 240.02 | 233.01 | 235.19 | 235.19 | -0.54% | 5,695 |
| Apr 22, 2026 | 240.20 | 244.32 | 234.75 | 236.47 | 236.47 | -2.48% | 10,883 |
| Apr 21, 2026 | 244.82 | 244.82 | 235.19 | 242.49 | 242.49 | 0.89% | 9,710 |
| Apr 20, 2026 | 234.59 | 245.00 | 234.59 | 240.35 | 240.35 | 4.15% | 30,082 |
| Apr 17, 2026 | 229.88 | 233.00 | 226.51 | 230.78 | 230.78 | 1.14% | 5,137 |
| Apr 16, 2026 | 230.00 | 232.78 | 226.03 | 228.17 | 228.17 | -0.25% | 5,214 |
| Apr 15, 2026 | 230.11 | 236.48 | 226.00 | 228.75 | 228.75 | 1.64% | 15,680 |
| Apr 13, 2026 | 228.57 | 230.20 | 220.53 | 225.06 | 225.06 | -2.17% | 6,350 |
| Apr 10, 2026 | 226.10 | 237.08 | 226.10 | 230.06 | 230.06 | -1.02% | 6,632 |
| Apr 9, 2026 | 228.88 | 234.60 | 228.01 | 232.43 | 232.43 | 2.00% | 6,675 |
| Apr 8, 2026 | 234.00 | 239.00 | 226.00 | 227.87 | 227.87 | -1.10% | 15,042 |
| Apr 7, 2026 | 230.00 | 231.99 | 224.63 | 230.40 | 230.40 | 6.68% | 18,616 |
| Apr 6, 2026 | 206.60 | 218.90 | 202.52 | 215.98 | 215.98 | 4.61% | 7,488 |
| Apr 2, 2026 | 196.89 | 209.79 | 196.41 | 206.47 | 206.47 | 2.85% | 5,997 |
| Apr 1, 2026 | 194.00 | 201.90 | 187.59 | 200.75 | 200.75 | 7.67% | 8,985 |
| Mar 30, 2026 | 195.10 | 195.10 | 184.71 | 186.45 | 186.45 | -4.42% | 12,784 |
| Mar 27, 2026 | 196.00 | 201.75 | 193.70 | 195.07 | 195.07 | -2.76% | 28,960 |
| Mar 25, 2026 | 204.58 | 206.00 | 200.00 | 200.60 | 200.60 | 1.25% | 13,976 |
| Mar 24, 2026 | 200.65 | 203.75 | 194.00 | 198.13 | 198.13 | -1.05% | 13,365 |
| Mar 23, 2026 | 204.11 | 207.89 | 195.00 | 200.23 | 200.23 | -3.23% | 24,545 |
| Mar 20, 2026 | 201.99 | 212.78 | 201.99 | 206.92 | 206.92 | 3.74% | 26,271 |
| Mar 19, 2026 | 199.89 | 201.53 | 192.31 | 199.46 | 199.46 | 1.09% | 20,118 |
| 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 |