Asahi Songwon Colors Limited (NSE:ASAHISONG)
India · Delayed Price · Currency is INR 258.92
+1.03 (0.40%)
Jun 19, 2026, 3:29 PM IST
NSE:ASAHISONG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 260.39 | 261.00 | 256.19 | 258.92 | 258.92 | 0.40% | 7,929 |
| Jun 18, 2026 | 258.90 | 261.50 | 253.21 | 257.89 | 257.89 | 1.05% | 9,775 |
| Jun 17, 2026 | 250.19 | 257.00 | 250.19 | 255.20 | 255.20 | 2.00% | 5,745 |
| Jun 16, 2026 | 261.26 | 261.26 | 248.30 | 250.19 | 250.19 | -4.23% | 13,092 |
| Jun 15, 2026 | 259.50 | 264.70 | 258.00 | 261.24 | 261.24 | 1.52% | 15,667 |
| Jun 12, 2026 | 259.80 | 259.80 | 253.50 | 257.32 | 257.32 | 2.25% | 7,217 |
| Jun 11, 2026 | 259.00 | 259.00 | 250.00 | 251.65 | 251.65 | -2.36% | 9,872 |
| Jun 10, 2026 | 265.91 | 268.38 | 255.01 | 257.72 | 257.72 | -1.93% | 14,477 |
| Jun 9, 2026 | 248.78 | 273.30 | 248.78 | 262.80 | 262.80 | 7.05% | 80,349 |
| Jun 8, 2026 | 254.21 | 257.71 | 244.10 | 245.49 | 245.49 | -3.49% | 22,867 |
| Jun 5, 2026 | 259.50 | 262.00 | 253.15 | 254.36 | 254.36 | -1.90% | 12,827 |
| Jun 4, 2026 | 259.45 | 262.74 | 258.99 | 259.28 | 259.28 | 0.56% | 24,138 |
| Jun 3, 2026 | 261.00 | 261.00 | 254.10 | 257.84 | 257.84 | -0.50% | 11,330 |
| Jun 2, 2026 | 255.00 | 262.14 | 252.41 | 259.14 | 259.14 | 0.22% | 10,435 |
| Jun 1, 2026 | 240.00 | 263.00 | 240.00 | 258.58 | 258.58 | 5.71% | 124,541 |
| May 29, 2026 | 250.04 | 250.75 | 242.78 | 244.61 | 244.61 | -3.19% | 35,768 |
| May 27, 2026 | 256.00 | 268.35 | 248.01 | 252.66 | 252.66 | -0.80% | 37,153 |
| May 26, 2026 | 234.91 | 274.90 | 231.90 | 254.69 | 254.69 | 8.42% | 148,424 |
| May 25, 2026 | 237.09 | 242.20 | 232.15 | 234.91 | 234.91 | -0.51% | 35,614 |
| 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 |