Asahi Songwon Colors Limited (NSE:ASAHISONG)
India · Delayed Price · Currency is INR 389.90
+7.00 (1.83%)
Sep 24, 2026, 3:29 PM IST
NSE:ASAHISONG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 382.90 | 393.00 | 376.00 | 383.60 | - | 0.18% | 13,099 |
| 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 |
| Aug 28, 2026 | 355.40 | 375.00 | 352.00 | 366.70 | 365.22 | 0.22% | 9,722 |
| Aug 27, 2026 | 364.55 | 370.00 | 360.05 | 365.90 | 364.42 | 0.29% | 5,181 |
| Aug 26, 2026 | 370.50 | 370.50 | 363.20 | 364.85 | 363.38 | -1.31% | 6,965 |
| Aug 25, 2026 | 373.00 | 373.00 | 365.60 | 369.70 | 368.21 | -1.71% | 3,462 |
| Aug 24, 2026 | 368.00 | 379.00 | 359.00 | 376.15 | 374.63 | 2.21% | 8,558 |
| Aug 21, 2026 | 366.00 | 369.65 | 360.10 | 368.00 | 366.51 | 2.34% | 5,233 |
| Aug 20, 2026 | 357.30 | 366.90 | 349.00 | 359.60 | 358.15 | 0.64% | 5,591 |
| Aug 19, 2026 | 345.20 | 361.70 | 337.00 | 357.30 | 355.86 | 3.51% | 17,852 |
| Aug 18, 2026 | 348.10 | 351.50 | 340.00 | 345.20 | 343.81 | -3.31% | 23,392 |
| Aug 17, 2026 | 362.95 | 371.95 | 355.00 | 357.00 | 355.56 | -1.35% | 9,254 |
| Aug 14, 2026 | 363.20 | 363.20 | 358.35 | 361.90 | 360.44 | 4.61% | 18,049 |
| Aug 13, 2026 | 323.15 | 345.95 | 323.15 | 345.95 | 344.55 | 4.99% | 21,459 |
| Aug 12, 2026 | 338.10 | 354.00 | 328.00 | 329.50 | 328.17 | -2.54% | 65,981 |
| Aug 11, 2026 | 355.85 | 355.85 | 338.10 | 338.10 | 336.73 | -4.99% | 57,907 |
| Aug 10, 2026 | 368.50 | 368.50 | 352.70 | 355.85 | 354.41 | -2.64% | 22,641 |
| Aug 7, 2026 | 364.05 | 370.00 | 364.00 | 365.50 | 364.02 | -2.19% | 10,346 |
| Aug 6, 2026 | 385.60 | 385.60 | 370.00 | 373.70 | 372.19 | -3.09% | 21,298 |
| Aug 5, 2026 | 392.60 | 399.00 | 378.00 | 385.60 | 384.04 | -1.43% | 19,390 |
| Aug 4, 2026 | 378.15 | 404.90 | 376.00 | 391.20 | 389.62 | -0.04% | 26,857 |
| Aug 3, 2026 | 413.95 | 413.95 | 378.00 | 391.35 | 389.77 | -0.90% | 36,757 |
| Jul 31, 2026 | 377.60 | 394.90 | 376.10 | 394.90 | 393.30 | 5.00% | 51,277 |
| Jul 30, 2026 | 365.20 | 407.70 | 365.20 | 376.10 | 374.58 | 5.54% | 480,857 |
| Jul 29, 2026 | 352.95 | 386.95 | 345.00 | 356.35 | 354.91 | 0.98% | 538,492 |
| Jul 28, 2026 | 344.90 | 366.60 | 334.50 | 352.90 | 351.47 | 3.84% | 81,750 |
| Jul 27, 2026 | 342.00 | 366.45 | 329.80 | 339.85 | 338.48 | 2.07% | 248,295 |
| Jul 24, 2026 | 322.00 | 336.00 | 317.00 | 332.95 | 331.60 | 4.41% | 63,845 |
| Jul 23, 2026 | 300.00 | 324.00 | 300.00 | 318.90 | 317.61 | 6.51% | 130,203 |
| Jul 22, 2026 | 284.80 | 307.90 | 272.00 | 299.40 | 298.19 | 11.40% | 181,522 |
| Jul 21, 2026 | 280.40 | 280.40 | 263.60 | 268.75 | 267.66 | -0.79% | 16,596 |
| Jul 20, 2026 | 266.75 | 279.90 | 264.00 | 270.90 | 269.81 | 1.65% | 7,884 |
| Jul 17, 2026 | 279.65 | 279.65 | 266.00 | 266.50 | 265.42 | -2.09% | 7,714 |
| Jul 16, 2026 | 275.45 | 283.30 | 271.55 | 272.20 | 271.10 | -1.14% | 4,667 |