Asahi Songwon Colors Limited (BOM:532853)
India
· Delayed Price · Currency is INR 214.00
-4.00 (-1.83%)
At close: Mar 9, 2026
Asahi Songwon Colors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 223.00 | 224.10 | 215.30 | 218.00 | 218.00 | -4.18% | 385 |
| Mar 5, 2026 | 216.00 | 232.00 | 216.00 | 227.50 | 227.50 | 6.31% | 2,531 |
| Mar 4, 2026 | 238.95 | 238.95 | 214.00 | 214.00 | 214.00 | -3.69% | 190 |
| Mar 2, 2026 | 217.00 | 222.20 | 217.00 | 222.20 | 222.20 | -0.02% | 143 |
| Feb 27, 2026 | 215.20 | 231.95 | 212.10 | 222.25 | 222.25 | 1.02% | 428 |
| Feb 26, 2026 | 214.00 | 220.00 | 210.00 | 220.00 | 220.00 | 4.59% | 1,151 |
| Feb 25, 2026 | 216.50 | 216.50 | 210.00 | 210.35 | 210.35 | -2.07% | 412 |
| Feb 24, 2026 | 215.00 | 217.75 | 213.25 | 214.80 | 214.80 | -5.46% | 204 |
| Feb 23, 2026 | 218.00 | 228.95 | 216.40 | 227.20 | 227.20 | 3.30% | 994 |
| Feb 20, 2026 | 220.10 | 222.00 | 210.90 | 219.95 | 219.95 | -0.68% | 1,291 |
| Feb 19, 2026 | 225.00 | 225.00 | 220.00 | 221.45 | 221.45 | -0.29% | 637 |
| Feb 18, 2026 | 226.00 | 235.00 | 221.70 | 222.10 | 222.10 | 0.95% | 2,095 |
| Feb 17, 2026 | 210.25 | 220.05 | 210.25 | 220.00 | 220.00 | -2.29% | 36 |
| Feb 16, 2026 | 225.00 | 236.05 | 224.85 | 225.15 | 225.15 | 0.02% | 127 |
| Feb 13, 2026 | 254.55 | 254.55 | 225.00 | 225.10 | 225.10 | -1.38% | 2,462 |
| Feb 12, 2026 | 234.50 | 235.30 | 228.25 | 228.25 | 228.25 | -1.45% | 5 |
| Feb 11, 2026 | 251.70 | 251.70 | 231.35 | 231.60 | 231.60 | -2.91% | 7,693 |
| Feb 10, 2026 | 238.20 | 242.20 | 236.45 | 238.55 | 238.55 | 4.63% | 317 |
| Feb 9, 2026 | 228.20 | 243.95 | 227.15 | 228.00 | 228.00 | 0.80% | 13,518 |
| Feb 6, 2026 | 227.00 | 234.25 | 225.00 | 226.20 | 226.20 | -6.51% | 6,282 |
| Feb 5, 2026 | 236.80 | 241.95 | 229.30 | 241.95 | 241.95 | 3.84% | 8,917 |
| Feb 4, 2026 | 235.00 | 239.00 | 229.55 | 233.00 | 233.00 | 3.72% | 262 |
| Feb 3, 2026 | 235.00 | 235.00 | 224.00 | 224.65 | 224.65 | 4.49% | 689 |
| Feb 2, 2026 | 222.95 | 222.95 | 214.00 | 215.00 | 215.00 | -0.23% | 334 |
| Feb 1, 2026 | 225.30 | 226.50 | 215.05 | 215.50 | 215.50 | -4.48% | 1,575 |
| Jan 30, 2026 | 219.00 | 225.60 | 217.55 | 225.60 | 225.60 | 1.64% | 1,491 |
| Jan 29, 2026 | 227.05 | 227.05 | 221.70 | 221.95 | 221.95 | -3.52% | 197 |
| Jan 28, 2026 | 228.20 | 234.00 | 227.15 | 230.05 | 230.05 | 1.17% | 662 |
| Jan 27, 2026 | 234.50 | 234.50 | 222.25 | 227.40 | 227.40 | -1.79% | 633 |
| Jan 23, 2026 | 225.15 | 231.55 | 225.15 | 231.55 | 231.55 | 3.62% | 129 |
| Jan 21, 2026 | 230.00 | 232.00 | 220.00 | 223.45 | 223.45 | -4.47% | 187 |
| Jan 20, 2026 | 259.00 | 259.00 | 230.35 | 233.90 | 233.90 | -0.38% | 236 |
| Jan 19, 2026 | 240.10 | 240.10 | 234.00 | 234.80 | 234.80 | -1.82% | 1,548 |
| Jan 16, 2026 | 241.55 | 242.00 | 239.15 | 239.15 | 239.15 | -0.91% | 60 |
| Jan 14, 2026 | 235.25 | 241.35 | 235.05 | 241.35 | 241.35 | 0.08% | 101 |
| Jan 13, 2026 | 241.05 | 241.60 | 241.05 | 241.15 | 241.15 | 1.07% | 66 |
| Jan 12, 2026 | 245.50 | 246.35 | 235.15 | 238.60 | 238.60 | -3.19% | 182 |
| Jan 9, 2026 | 252.00 | 252.95 | 240.40 | 246.45 | 246.45 | -2.20% | 1,337 |
| Jan 8, 2026 | 254.00 | 256.85 | 252.00 | 252.00 | 252.00 | -0.88% | 230 |
| Jan 7, 2026 | 262.00 | 264.20 | 252.90 | 254.25 | 254.25 | -2.40% | 1,086 |
| Jan 6, 2026 | 265.60 | 265.60 | 260.00 | 260.50 | 260.50 | -0.42% | 737 |
| Jan 5, 2026 | 262.50 | 264.25 | 256.35 | 261.60 | 261.60 | 0.17% | 224 |
| Jan 2, 2026 | 261.95 | 267.75 | 259.00 | 261.15 | 261.15 | 0.04% | 490 |
| Jan 1, 2026 | 268.35 | 272.90 | 261.05 | 261.05 | 261.05 | -2.37% | 1,313 |
| Dec 31, 2025 | 257.40 | 270.30 | 257.40 | 267.40 | 267.40 | 3.97% | 320 |
| Dec 30, 2025 | 265.00 | 272.00 | 253.80 | 257.20 | 257.20 | -2.78% | 1,257 |
| Dec 29, 2025 | 271.20 | 271.20 | 262.50 | 264.55 | 264.55 | -2.52% | 940 |
| Dec 26, 2025 | 278.30 | 278.30 | 268.20 | 271.40 | 271.40 | -0.75% | 263 |
| Dec 24, 2025 | 272.50 | 274.60 | 271.00 | 273.45 | 273.45 | 1.26% | 169 |
| Dec 23, 2025 | 272.50 | 276.70 | 268.90 | 270.05 | 270.05 | -0.15% | 890 |
| Dec 22, 2025 | 281.00 | 297.80 | 267.20 | 270.45 | 270.45 | -5.40% | 8,493 |
| Dec 19, 2025 | 280.10 | 291.20 | 276.90 | 285.90 | 285.90 | 0.67% | 1,145 |
| Dec 18, 2025 | 296.40 | 297.35 | 274.80 | 284.00 | 284.00 | -1.92% | 3,325 |
| Dec 17, 2025 | 330.15 | 338.40 | 286.00 | 289.55 | 289.55 | -7.15% | 31,001 |
| Dec 16, 2025 | 267.85 | 311.85 | 259.25 | 311.85 | 311.85 | 19.99% | 23,278 |
| Dec 15, 2025 | 254.60 | 260.65 | 254.60 | 259.90 | 259.90 | 3.22% | 677 |
| Dec 12, 2025 | 249.20 | 251.80 | 249.15 | 251.80 | 251.80 | 1.80% | 94 |
| Dec 11, 2025 | 245.00 | 252.00 | 243.20 | 247.35 | 247.35 | 0.16% | 768 |
| Dec 10, 2025 | 241.95 | 247.55 | 238.95 | 246.95 | 246.95 | -0.02% | 297 |
| Dec 9, 2025 | 250.45 | 255.90 | 245.50 | 247.00 | 247.00 | - | 574 |
| Dec 8, 2025 | 256.20 | 256.20 | 247.00 | 247.00 | 247.00 | -3.29% | 87 |
| Dec 5, 2025 | 250.70 | 257.10 | 250.70 | 255.40 | 255.40 | -0.83% | 144 |
| Dec 3, 2025 | 255.65 | 257.55 | 255.65 | 257.55 | 257.55 | -0.17% | 191 |
| Dec 2, 2025 | 265.25 | 265.25 | 252.55 | 258.00 | 258.00 | -0.33% | 219 |
| Dec 1, 2025 | 264.80 | 264.80 | 257.90 | 258.85 | 258.85 | -1.63% | 1,536 |
| Nov 28, 2025 | 260.00 | 266.90 | 257.00 | 263.15 | 263.15 | 2.31% | 944 |
| Nov 27, 2025 | 256.95 | 257.45 | 254.30 | 257.20 | 257.20 | 0.47% | 513 |
| Nov 26, 2025 | 253.00 | 260.00 | 249.00 | 256.00 | 256.00 | 3.69% | 2,953 |
| Nov 25, 2025 | 247.95 | 249.00 | 244.25 | 246.90 | 246.90 | -3.14% | 1,072 |
| Nov 24, 2025 | 258.00 | 258.00 | 250.00 | 254.90 | 254.90 | -1.12% | 591 |
| Nov 21, 2025 | 258.00 | 262.95 | 257.60 | 257.80 | 257.80 | -0.71% | 226 |
| Nov 20, 2025 | 259.45 | 261.00 | 257.85 | 259.65 | 259.65 | 0.08% | 125 |
| Nov 19, 2025 | 259.50 | 259.50 | 257.40 | 259.45 | 259.45 | -0.29% | 520 |
| Nov 18, 2025 | 261.00 | 262.85 | 258.30 | 260.20 | 260.20 | -1.06% | 226 |
| Nov 17, 2025 | 263.65 | 264.35 | 259.70 | 263.00 | 263.00 | -0.83% | 2,917 |
| Nov 14, 2025 | 261.60 | 265.20 | 261.15 | 265.20 | 265.20 | 1.49% | 220 |
| Nov 13, 2025 | 262.95 | 262.95 | 256.75 | 261.30 | 261.30 | -0.61% | 735 |
| Nov 12, 2025 | 256.50 | 264.80 | 256.50 | 262.90 | 262.90 | 3.10% | 2,070 |
| Nov 11, 2025 | 266.20 | 266.90 | 246.90 | 255.00 | 255.00 | -4.42% | 716 |
| Nov 10, 2025 | 272.15 | 274.25 | 266.00 | 266.80 | 266.80 | -1.51% | 594 |
| Nov 7, 2025 | 273.00 | 273.00 | 270.00 | 270.90 | 270.90 | -0.62% | 291 |
| Nov 6, 2025 | 276.05 | 276.05 | 272.00 | 272.60 | 272.60 | -3.18% | 986 |
| Nov 4, 2025 | 285.00 | 285.05 | 281.05 | 281.55 | 281.55 | -1.02% | 1,480 |
| Nov 3, 2025 | 280.00 | 284.65 | 280.00 | 284.45 | 284.45 | 3.25% | 1,936 |
| Oct 31, 2025 | 283.65 | 290.30 | 275.00 | 275.50 | 275.50 | -3.01% | 130 |
| Oct 30, 2025 | 287.25 | 287.25 | 281.05 | 284.05 | 284.05 | -1.41% | 2,690 |
| Oct 29, 2025 | 284.60 | 293.20 | 281.95 | 288.10 | 288.10 | 1.05% | 866 |
| Oct 28, 2025 | 279.35 | 285.10 | 275.00 | 285.10 | 285.10 | 1.53% | 271 |
| Oct 27, 2025 | 276.60 | 280.80 | 276.60 | 280.80 | 280.80 | 0.41% | 149 |
| Oct 24, 2025 | 278.50 | 284.70 | 276.10 | 279.65 | 279.65 | 0.90% | 1,155 |
| Oct 23, 2025 | 278.50 | 281.65 | 274.20 | 277.15 | 277.15 | -2.58% | 437 |
| Oct 21, 2025 | 277.10 | 284.60 | 277.10 | 284.50 | 284.50 | 2.67% | 53 |
| Oct 20, 2025 | 269.85 | 280.70 | 268.60 | 277.10 | 277.10 | 1.82% | 275 |
| Oct 17, 2025 | 277.75 | 281.85 | 269.85 | 272.15 | 272.15 | -0.86% | 808 |
| Oct 16, 2025 | 281.45 | 282.10 | 271.95 | 274.50 | 274.50 | 0.18% | 718 |
| Oct 15, 2025 | 267.85 | 276.30 | 267.85 | 274.00 | 274.00 | 4.92% | 441 |
| Oct 14, 2025 | 270.15 | 270.15 | 260.40 | 261.15 | 261.15 | -3.46% | 852 |
| Oct 13, 2025 | 270.30 | 271.25 | 268.00 | 270.50 | 270.50 | -3.19% | 1,422 |
| Oct 10, 2025 | 285.75 | 290.25 | 278.25 | 279.40 | 279.40 | -2.24% | 651 |
| Oct 9, 2025 | 288.35 | 290.30 | 285.05 | 285.80 | 285.80 | -0.59% | 519 |