Asahi Songwon Colors Limited (NSE:ASAHISONG)
India · Delayed Price · Currency is INR 373.70
+4.30 (1.16%)
Nov 11, 2026, 1:49 PM IST
NSE:ASAHISONG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 383.95 | 384.00 | 367.00 | 373.70 | 373.70 | 1.16% | 3,172 |
| Nov 9, 2026 | 374.50 | 374.50 | 364.00 | 369.40 | 369.40 | -1.30% | 7,915 |
| Nov 8, 2026 | 369.00 | 377.85 | 365.00 | 374.25 | 374.25 | 2.13% | 3,665 |
| Nov 6, 2026 | 368.70 | 376.30 | 365.00 | 366.45 | 366.45 | -0.61% | 13,856 |
| Nov 5, 2026 | 371.70 | 382.50 | 366.10 | 368.70 | 368.70 | -0.67% | 16,704 |
| Nov 4, 2026 | 370.80 | 380.00 | 368.20 | 371.20 | 371.20 | 0.20% | 8,867 |
| Nov 3, 2026 | 379.75 | 385.00 | 366.10 | 370.45 | 370.45 | -1.48% | 10,392 |
| Nov 2, 2026 | 371.00 | 384.00 | 365.10 | 376.00 | 376.00 | 1.53% | 11,903 |
| Oct 30, 2026 | 386.20 | 386.20 | 367.00 | 370.35 | 370.35 | -4.10% | 20,174 |
| Oct 29, 2026 | 380.00 | 390.00 | 380.00 | 386.20 | 386.20 | 3.22% | 13,299 |
| Oct 28, 2026 | 360.00 | 378.60 | 360.00 | 374.15 | 374.15 | 3.76% | 14,063 |
| Oct 27, 2026 | 346.00 | 363.00 | 344.00 | 360.60 | 360.60 | 4.13% | 5,154 |
| Oct 26, 2026 | 336.60 | 352.00 | 335.00 | 346.30 | 346.30 | -1.58% | 6,849 |
| Oct 23, 2026 | 369.60 | 369.60 | 351.15 | 351.85 | 351.85 | -4.80% | 18,648 |
| Oct 22, 2026 | 368.00 | 376.00 | 366.60 | 369.60 | 369.60 | -1.92% | 3,511 |
| Oct 21, 2026 | 383.00 | 391.00 | 370.00 | 376.85 | 376.85 | -2.33% | 9,303 |
| Oct 19, 2026 | 391.00 | 392.80 | 377.05 | 385.85 | 385.85 | -1.30% | 4,454 |
| Oct 16, 2026 | 376.05 | 392.00 | 376.05 | 390.95 | 390.95 | 4.34% | 7,279 |
| Oct 15, 2026 | 379.10 | 379.10 | 362.05 | 374.70 | 374.70 | -1.23% | 3,670 |
| Oct 14, 2026 | 388.00 | 392.00 | 378.10 | 379.35 | 379.35 | -1.94% | 4,776 |
| Oct 13, 2026 | 383.30 | 387.00 | 373.00 | 386.85 | 386.85 | 2.06% | 10,805 |
| Oct 12, 2026 | 364.30 | 382.00 | 364.30 | 379.05 | 379.05 | 3.84% | 19,948 |
| Oct 9, 2026 | 364.10 | 371.00 | 355.00 | 365.05 | 365.05 | 0.26% | 6,098 |
| Oct 8, 2026 | 384.00 | 384.00 | 362.00 | 364.10 | 364.10 | -3.27% | 8,067 |
| Oct 7, 2026 | 375.95 | 387.40 | 372.10 | 376.40 | 376.40 | 1.74% | 7,948 |
| Oct 6, 2026 | 367.00 | 370.50 | 366.00 | 369.95 | 369.95 | 1.02% | 4,716 |
| Oct 5, 2026 | 376.95 | 380.30 | 363.10 | 366.20 | 366.20 | -1.36% | 7,116 |
| Oct 1, 2026 | 387.00 | 387.00 | 369.70 | 371.25 | 371.25 | -4.60% | 9,671 |
| Sep 30, 2026 | 385.10 | 394.95 | 379.00 | 389.15 | 389.15 | 1.29% | 10,809 |
| Sep 29, 2026 | 390.00 | 391.00 | 380.00 | 384.20 | 384.20 | -0.77% | 5,852 |
| Sep 28, 2026 | 404.00 | 409.20 | 385.00 | 387.20 | 387.20 | -3.86% | 11,364 |
| Sep 25, 2026 | 388.00 | 404.40 | 382.10 | 402.75 | 402.75 | 3.80% | 33,093 |
| Sep 24, 2026 | 382.90 | 393.00 | 376.00 | 388.00 | 388.00 | 1.33% | 12,997 |
| Sep 23, 2026 | 371.95 | 385.00 | 365.15 | 382.90 | 382.90 | 3.57% | 13,292 |
| Sep 22, 2026 | 388.95 | 388.95 | 366.00 | 371.20 | 369.70 | -2.76% | 8,790 |
| Sep 21, 2026 | 360.00 | 388.80 | 356.55 | 381.75 | 380.21 | 2.40% | 12,889 |
| Sep 18, 2026 | 365.30 | 380.00 | 362.05 | 372.80 | 371.29 | 2.10% | 9,338 |
| Sep 17, 2026 | 352.00 | 365.30 | 352.00 | 365.15 | 363.67 | 4.94% | 8,168 |
| Sep 16, 2026 | 354.00 | 360.00 | 341.20 | 347.95 | 346.54 | -1.86% | 8,191 |
| Sep 15, 2026 | 356.05 | 367.95 | 353.00 | 354.55 | 353.12 | -2.58% | 8,660 |
| Sep 11, 2026 | 365.55 | 370.00 | 356.90 | 363.95 | 362.48 | -3.11% | 22,015 |
| Sep 10, 2026 | 392.55 | 392.55 | 375.05 | 375.65 | 374.13 | -3.65% | 11,155 |
| Sep 9, 2026 | 385.35 | 391.00 | 380.00 | 389.90 | 388.32 | 1.18% | 15,423 |
| Sep 8, 2026 | 388.00 | 389.00 | 381.20 | 385.35 | 383.79 | -1.48% | 16,905 |
| Sep 7, 2026 | 373.20 | 391.25 | 373.20 | 391.15 | 389.57 | 4.96% | 43,329 |
| Sep 4, 2026 | 372.00 | 377.00 | 367.10 | 372.65 | 371.14 | 1.04% | 18,001 |
| Sep 3, 2026 | 374.30 | 380.00 | 368.05 | 368.80 | 367.31 | 0.24% | 14,633 |
| Sep 2, 2026 | 364.15 | 374.55 | 364.00 | 367.90 | 366.41 | -1.78% | 12,724 |
| Sep 1, 2026 | 379.70 | 385.00 | 371.10 | 374.55 | 373.04 | -1.11% | 7,685 |
| Aug 31, 2026 | 355.35 | 380.00 | 355.35 | 378.75 | 377.22 | 3.29% | 22,699 |