Asahi Songwon Colors Limited (BOM:532853)
India
· Delayed Price · Currency is INR 234.35
-1.65 (-0.70%)
At close: Apr 28, 2026
Asahi Songwon Colors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 238.00 | 251.95 | 231.15 | 244.40 | 244.40 | 4.29% | 4,488 |
| Apr 28, 2026 | 239.00 | 253.60 | 230.25 | 234.35 | 234.35 | -0.70% | 2,777 |
| Apr 27, 2026 | 227.70 | 244.00 | 225.60 | 236.00 | 236.00 | 4.01% | 831 |
| Apr 24, 2026 | 232.85 | 247.90 | 220.20 | 226.90 | 226.90 | -4.50% | 715 |
| Apr 23, 2026 | 230.25 | 241.20 | 230.25 | 237.60 | 237.60 | 0.15% | 267 |
| Apr 22, 2026 | 239.80 | 242.00 | 235.00 | 237.25 | 237.25 | -1.06% | 472 |
| Apr 21, 2026 | 243.10 | 244.90 | 236.10 | 239.80 | 239.80 | -1.60% | 167 |
| Apr 20, 2026 | 235.00 | 244.65 | 233.55 | 243.70 | 243.70 | 5.75% | 277 |
| Apr 17, 2026 | 230.10 | 239.95 | 224.90 | 230.45 | 230.45 | -0.15% | 1,019 |
| Apr 16, 2026 | 231.00 | 233.40 | 226.75 | 230.80 | 230.80 | 0.33% | 171 |
| Apr 15, 2026 | 232.60 | 236.20 | 227.00 | 230.05 | 230.05 | 2.09% | 145 |
| Apr 13, 2026 | 226.00 | 233.00 | 222.45 | 225.35 | 225.35 | -2.02% | 355 |
| Apr 10, 2026 | 233.75 | 242.40 | 226.00 | 230.00 | 230.00 | 0.07% | 314 |
| Apr 9, 2026 | 228.40 | 230.50 | 225.40 | 229.85 | 229.85 | 0.63% | 238 |
| Apr 8, 2026 | 242.90 | 242.90 | 226.50 | 228.40 | 228.40 | -1.13% | 2,277 |
| Apr 7, 2026 | 203.05 | 231.00 | 203.05 | 231.00 | 231.00 | 7.04% | 649 |
| Apr 6, 2026 | 215.70 | 218.00 | 203.00 | 215.80 | 215.80 | 3.95% | 363 |
| Apr 2, 2026 | 197.15 | 208.00 | 186.00 | 207.60 | 207.60 | 3.52% | 410 |
| Apr 1, 2026 | 192.65 | 200.70 | 192.65 | 200.55 | 200.55 | 7.79% | 292 |
| Mar 30, 2026 | 191.45 | 193.90 | 184.90 | 186.05 | 186.05 | -5.17% | 5,820 |
| Mar 27, 2026 | 203.00 | 203.00 | 193.50 | 196.20 | 196.20 | -3.30% | 3,825 |
| Mar 25, 2026 | 202.05 | 205.00 | 182.00 | 202.90 | 202.90 | 2.29% | 1,342 |
| Mar 24, 2026 | 201.60 | 203.75 | 194.00 | 198.35 | 198.35 | -0.38% | 784 |
| Mar 23, 2026 | 206.00 | 214.00 | 194.40 | 199.10 | 199.10 | -4.60% | 4,012 |
| Mar 20, 2026 | 207.40 | 216.90 | 195.30 | 208.70 | 208.70 | 5.54% | 2,038 |
| Mar 19, 2026 | 192.80 | 200.15 | 192.80 | 197.75 | 197.75 | 0.76% | 904 |
| Mar 18, 2026 | 193.00 | 198.70 | 193.00 | 196.25 | 196.25 | 2.91% | 549 |
| Mar 17, 2026 | 186.60 | 192.00 | 184.80 | 190.70 | 190.70 | 1.03% | 1,820 |
| Mar 16, 2026 | 185.00 | 204.00 | 180.20 | 188.75 | 188.75 | 2.03% | 3,271 |
| Mar 13, 2026 | 187.00 | 188.60 | 179.25 | 185.00 | 185.00 | -2.40% | 745 |
| Mar 12, 2026 | 193.05 | 193.55 | 189.00 | 189.55 | 189.55 | -3.32% | 1,398 |
| Mar 11, 2026 | 217.20 | 217.20 | 195.90 | 196.05 | 196.05 | -8.41% | 3,086 |
| Mar 10, 2026 | 216.95 | 222.95 | 214.05 | 214.05 | 214.05 | 0.02% | 2,627 |
| Mar 9, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | 517 |
| 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 |