Skip to main content
ASI Industries Limited (BOM:502015)
India flag India · Delayed Price · Currency is INR
26.01
+0.28 (1.09%)
At close: Apr 28, 2026

ASI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7526.5025.3126.0126.011.09%19,819
Apr 27, 202625.0125.9824.7125.7325.734.00%24,141
Apr 24, 202625.4825.4924.5024.7424.74-1.39%5,188
Apr 23, 202625.9025.9024.8625.0925.09-1.34%20,346
Apr 22, 202626.4526.4524.8125.4325.43-1.74%14,257
Apr 21, 202626.0827.5025.7325.8825.88-0.84%38,738
Apr 20, 202626.2727.0025.5626.1026.10-0.65%32,706
Apr 17, 202625.9926.9825.4026.2726.271.86%44,126
Apr 16, 202625.9026.4025.4025.7925.79-0.42%18,824
Apr 15, 202625.8126.9925.2625.9025.900.35%34,887
Apr 13, 202625.7926.4824.9125.8125.811.22%12,525
Apr 10, 202625.6225.8524.9025.5025.502.00%17,852
Apr 9, 202627.0027.0024.7025.0025.00-4.65%20,692
Apr 8, 202625.5026.9725.0026.2226.225.39%24,194
Apr 7, 202623.7025.6023.0024.8824.886.46%28,705
Apr 6, 202622.9023.5022.4823.3723.373.96%5,508
Apr 2, 202620.1322.5020.1322.4822.486.34%19,379
Apr 1, 202620.5021.7820.1721.1421.1410.51%12,803
Mar 30, 202621.1022.2019.0019.1319.13-13.12%71,784
Mar 27, 202623.0023.0021.9922.0222.02-4.68%27,678
Mar 25, 202623.5024.0522.7523.1023.10-3.23%32,495
Mar 24, 202623.9523.9523.0223.8723.873.33%20,434
Mar 23, 202624.0924.0922.5023.1023.10-4.11%23,948
Mar 20, 202625.0025.0024.0024.0924.09-2.23%12,111
Mar 19, 202624.9025.5024.0024.6424.64-1.20%12,711
Mar 18, 202624.4025.3924.4024.9424.941.05%7,230
Mar 17, 202625.2725.2724.1024.6824.681.86%11,082
Mar 16, 202624.9025.4824.1224.2324.23-3.35%90,511
Mar 13, 202625.0025.4024.5025.0725.070.28%5,625
Mar 12, 202625.6025.7925.0025.0025.00-2.04%31,036
Mar 11, 202625.5026.0125.5025.5225.521.51%73,706
Mar 10, 202624.8525.9024.7925.1425.14-0.87%14,360
Mar 9, 202625.2426.0024.1025.3625.36-0.59%13,808
Mar 6, 202625.9426.2025.0625.5125.51-1.66%5,495
Mar 5, 202624.8026.5024.8025.9425.943.59%20,917
Mar 4, 202625.6025.9924.7025.0425.04-4.13%15,560
Mar 2, 202626.0026.4924.5026.1226.12-3.86%24,806
Feb 27, 202626.9627.4026.7027.1727.171.42%7,331
Feb 26, 202627.2027.5026.6526.7926.79-0.45%20,522
Feb 25, 202627.0727.6526.9126.9126.91-1.18%6,499
Feb 24, 202627.4927.7026.7627.2327.231.15%17,642
Feb 23, 202628.0028.1026.5026.9226.92-2.96%43,733
Feb 20, 202627.4127.9827.1127.7427.741.20%25,392
Feb 19, 202627.1028.0027.1027.4127.41-0.51%11,299
Feb 18, 202627.2527.9927.1027.5527.55-1.11%5,216
Feb 17, 202627.0327.9927.0027.8627.861.72%20,066
Feb 16, 202627.8028.4927.0627.3927.39-1.51%9,278
Feb 13, 202628.2128.9027.7527.8127.81-2.42%11,025
Feb 12, 202627.7029.2527.6028.5028.501.86%60,221
Feb 11, 202628.3528.9527.7027.9827.98-1.96%27,461
Feb 10, 202628.6729.0028.4028.5428.54-0.94%4,466
Feb 9, 202629.0029.5028.0028.8128.81-0.31%31,442
Feb 6, 202629.0029.0028.0028.9028.90-0.21%6,193
Feb 5, 202629.5029.8028.1028.9628.96-0.79%25,933
Feb 4, 202629.4929.7027.5029.1929.191.25%49,952
Feb 3, 202626.0030.0425.5128.8328.8315.14%141,136
Feb 2, 202627.1327.1323.1725.0425.04-6.81%28,483
Feb 1, 202624.1329.7724.1326.8726.878.30%146,333
Jan 30, 202626.6926.6924.5824.8124.81-4.39%9,436
Jan 29, 202626.2028.0025.6025.9525.950.89%23,699
Jan 28, 202625.0026.2424.7725.7225.723.84%11,988
Jan 27, 202625.0627.0023.5324.7724.77-1.24%24,258
Jan 23, 202625.5026.2425.0125.0825.08-2.41%19,376
Jan 22, 202626.4926.9625.5525.7025.70-0.12%8,751
Jan 21, 202625.0126.4524.5025.7325.730.51%50,107
Jan 20, 202627.9928.0024.2325.6025.60-5.60%49,453
Jan 19, 202626.7028.2526.7027.1227.12-0.22%29,110
Jan 16, 202627.0228.5027.0227.1827.18-0.51%11,236
Jan 14, 202627.4827.6526.6027.3227.323.02%10,841
Jan 13, 202627.2727.6025.8026.5226.52-2.75%26,615
Jan 12, 202627.5027.8926.5327.2727.27-0.94%9,506
Jan 9, 202628.3628.3627.5027.5327.53-1.78%8,742
Jan 8, 202629.4529.4527.8028.0328.03-4.82%29,991
Jan 7, 202628.8930.0028.2029.4529.453.51%26,307
Jan 6, 202629.0729.0728.0028.4528.45-0.18%15,866
Jan 5, 202628.5029.0028.0628.5028.500.04%14,314
Jan 2, 202629.3629.3628.0028.4928.49-1.01%12,838
Jan 1, 202629.3929.9928.6228.7828.78-1.20%10,889
Dec 31, 202529.0031.0028.9929.1329.131.85%43,762
Dec 30, 202528.1529.5027.8128.6028.602.84%29,761
Dec 29, 202528.2429.0027.5227.8127.81-1.77%14,083
Dec 26, 202528.3028.3927.3028.3128.31-0.56%5,021
Dec 24, 202529.7029.7028.1128.4728.47-1.18%5,579
Dec 23, 202527.9029.8827.1528.8128.814.95%26,322
Dec 22, 202526.5227.4526.0227.4527.453.31%19,873
Dec 19, 202527.7827.7826.1526.5726.57-1.99%14,255
Dec 18, 202527.8928.2026.9027.1127.11-3.56%15,041
Dec 17, 202528.6529.5027.6028.1128.11-2.63%19,856
Dec 16, 202528.7229.5028.6528.8728.870.24%7,419
Dec 15, 202528.1029.5028.1028.8028.800.49%4,436
Dec 12, 202528.5129.4828.5128.6628.66-0.59%4,389
Dec 11, 202528.5829.5028.4228.8328.830.42%10,136
Dec 10, 202528.0028.9528.0028.7128.711.09%3,724
Dec 9, 202528.9028.9028.0028.4028.40-1.32%9,662
Dec 8, 202529.2929.4028.2928.7828.78-0.52%19,076
Dec 5, 202529.1029.4828.6328.9328.93-0.96%12,795
Dec 4, 202529.0129.8929.0129.2129.21-1.15%10,324
Dec 3, 202529.4230.0029.3829.5529.550.44%9,136
Dec 2, 202529.5130.4929.3029.4229.42-1.24%11,733
Dec 1, 202530.4930.5029.6129.7929.79-1.49%10,768