Asahi Songwon Colors Ltd. ASAHISONG
NSE · India · Process Industries
INR 371.55-17.60 (-4.52%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 389.15 | +1.29% | INR 385.10 | INR 394.95 | INR 379.00 | 10.81K |
| 2026-09-29 | INR 384.20 | -0.77% | INR 390.00 | INR 391.00 | INR 380.00 | 5.85K |
| 2026-09-28 | INR 387.20 | -3.86% | INR 404.00 | INR 409.20 | INR 385.00 | 11.36K |
| 2026-09-25 | INR 402.75 | +3.80% | INR 388.00 | INR 404.40 | INR 382.10 | 33.09K |
| 2026-09-24 | INR 388.00 | +1.33% | INR 382.90 | INR 393.00 | INR 376.00 | 13.00K |
| 2026-09-23 | INR 382.90 | +3.15% | INR 371.95 | INR 385.00 | INR 365.15 | 13.29K |
| 2026-09-22 | INR 371.20 | -2.76% | INR 388.95 | INR 388.95 | INR 366.00 | 8.79K |
| 2026-09-21 | INR 381.75 | +2.40% | INR 360.00 | INR 388.80 | INR 356.55 | 12.89K |
| 2026-09-18 | INR 372.80 | +2.10% | INR 365.30 | INR 380.00 | INR 362.05 | 9.34K |
| 2026-09-17 | INR 365.15 | +4.94% | INR 352.00 | INR 365.30 | INR 352.00 | 8.17K |
| 2026-09-16 | INR 347.95 | -1.86% | INR 354.00 | INR 360.00 | INR 341.20 | 8.19K |
| 2026-09-15 | INR 354.55 | -2.58% | INR 356.05 | INR 367.95 | INR 353.00 | 8.66K |
| 2026-09-14 | INR 363.95 | 0.00% | INR 363.95 | INR 363.95 | INR 363.95 | 0 |
| 2026-09-11 | INR 363.95 | -3.11% | INR 365.55 | INR 370.00 | INR 356.90 | 22.02K |
| 2026-09-10 | INR 375.65 | -3.65% | INR 392.55 | INR 392.55 | INR 375.05 | 11.16K |
| 2026-09-09 | INR 389.90 | +1.18% | INR 385.35 | INR 391.00 | INR 380.00 | 15.42K |
| 2026-09-08 | INR 385.35 | -1.48% | INR 388.00 | INR 389.00 | INR 381.20 | 16.91K |
| 2026-09-07 | INR 391.15 | +4.96% | INR 373.20 | INR 391.25 | INR 373.20 | 43.33K |
| 2026-09-04 | INR 372.65 | +1.04% | INR 372.00 | INR 377.00 | INR 367.10 | 18.00K |
| 2026-09-03 | INR 368.80 | +0.24% | INR 374.30 | INR 380.00 | INR 368.05 | 14.63K |
| 2026-09-02 | INR 367.90 | -1.78% | INR 364.15 | INR 374.55 | INR 364.00 | 12.72K |
| 2026-09-01 | INR 374.55 | -1.11% | INR 379.70 | INR 385.00 | INR 371.10 | 7.69K |
| 2026-08-31 | INR 378.75 | +3.29% | INR 355.35 | INR 380.00 | INR 355.35 | 22.70K |
| 2026-08-28 | INR 366.70 | +0.22% | INR 355.40 | INR 375.00 | INR 352.00 | 9.72K |
| 2026-08-27 | INR 365.90 | +0.29% | INR 364.55 | INR 370.00 | INR 360.05 | 5.18K |
| 2026-08-26 | INR 364.85 | -1.31% | INR 370.50 | INR 370.50 | INR 363.20 | 6.97K |
| 2026-08-25 | INR 369.70 | -1.71% | INR 373.00 | INR 373.00 | INR 365.60 | 3.46K |
| 2026-08-24 | INR 376.15 | +2.21% | INR 368.00 | INR 379.00 | INR 359.00 | 8.56K |
| 2026-08-21 | INR 368.00 | +2.34% | INR 366.00 | INR 369.65 | INR 360.10 | 5.23K |
| 2026-08-20 | INR 359.60 | +0.64% | INR 357.30 | INR 366.90 | INR 349.00 | 5.59K |
| 2026-08-19 | INR 357.30 | +3.51% | INR 345.20 | INR 361.70 | INR 337.00 | 17.85K |
| 2026-08-18 | INR 345.20 | -3.31% | INR 348.10 | INR 351.50 | INR 340.00 | 23.39K |
| 2026-08-17 | INR 357.00 | -1.35% | INR 362.95 | INR 371.95 | INR 355.00 | 9.25K |
| 2026-08-14 | INR 361.90 | +4.61% | INR 363.20 | INR 363.20 | INR 358.35 | 18.05K |
| 2026-08-13 | INR 345.95 | +4.99% | INR 323.15 | INR 345.95 | INR 323.15 | 21.46K |
| 2026-08-12 | INR 329.50 | -2.54% | INR 338.10 | INR 354.00 | INR 328.00 | 65.98K |
| 2026-08-11 | INR 338.10 | -4.99% | INR 355.85 | INR 355.85 | INR 338.10 | 57.91K |
| 2026-08-10 | INR 355.85 | -2.64% | INR 368.50 | INR 368.50 | INR 352.70 | 22.64K |
| 2026-08-07 | INR 365.50 | -2.19% | INR 364.05 | INR 370.00 | INR 364.00 | 10.35K |
| 2026-08-06 | INR 373.70 | -3.09% | INR 385.60 | INR 385.60 | INR 370.00 | 21.30K |
| 2026-08-05 | INR 385.60 | -1.43% | INR 392.60 | INR 399.00 | INR 378.00 | 19.39K |
| 2026-08-04 | INR 391.20 | -0.04% | INR 378.15 | INR 404.90 | INR 376.00 | 26.86K |
| 2026-08-03 | INR 391.35 | -0.90% | INR 413.95 | INR 413.95 | INR 378.00 | 36.76K |
| 2026-07-31 | INR 394.90 | +5.00% | INR 377.60 | INR 394.90 | INR 376.10 | 51.28K |
| 2026-07-30 | INR 376.10 | +5.54% | INR 365.20 | INR 407.70 | INR 365.20 | 480.86K |
| 2026-07-29 | INR 356.35 | +0.98% | INR 352.95 | INR 386.95 | INR 345.00 | 538.49K |
| 2026-07-28 | INR 352.90 | +3.84% | INR 344.90 | INR 366.60 | INR 334.50 | 81.75K |
| 2026-07-27 | INR 339.85 | +2.07% | INR 342.00 | INR 366.45 | INR 329.80 | 248.30K |
| 2026-07-24 | INR 332.95 | +4.41% | INR 322.00 | INR 336.00 | INR 317.00 | 63.85K |
| 2026-07-23 | INR 318.90 | +6.51% | INR 300.00 | INR 324.00 | INR 300.00 | 130.20K |
| 2026-07-22 | INR 299.40 | +11.40% | INR 284.80 | INR 307.90 | INR 272.00 | 181.52K |
| 2026-07-21 | INR 268.75 | -0.79% | INR 280.40 | INR 280.40 | INR 263.60 | 16.60K |
| 2026-07-20 | INR 270.90 | +1.65% | INR 266.75 | INR 279.90 | INR 264.00 | 7.88K |
| 2026-07-17 | INR 266.50 | -2.09% | INR 279.65 | INR 279.65 | INR 266.00 | 7.71K |
| 2026-07-16 | INR 272.20 | -1.14% | INR 275.45 | INR 283.30 | INR 271.55 | 4.67K |
| 2026-07-15 | INR 275.35 | -3.23% | INR 284.55 | INR 288.45 | INR 273.75 | 11.46K |
| 2026-07-14 | INR 284.55 | +0.21% | INR 287.00 | INR 290.00 | INR 275.50 | 19.84K |
| 2026-07-13 | INR 283.95 | +5.30% | INR 274.10 | INR 286.80 | INR 274.00 | 16.19K |
| 2026-07-10 | INR 269.65 | -2.25% | INR 283.00 | INR 285.00 | INR 267.60 | 14.76K |
| 2026-07-09 | INR 275.85 | +5.37% | INR 256.35 | INR 283.95 | INR 256.35 | 33.42K |
| 2026-07-08 | INR 261.80 | +1.83% | INR 258.10 | INR 272.75 | INR 253.05 | 49.28K |
| 2026-07-07 | INR 257.10 | +0.39% | INR 259.90 | INR 259.90 | INR 250.40 | 9.50K |
| 2026-07-06 | INR 256.10 | +1.21% | INR 250.15 | INR 261.00 | INR 250.15 | 6.43K |
| 2026-07-03 | INR 253.05 | -0.04% | INR 253.55 | INR 256.35 | INR 249.90 | 3.23K |
| 2026-07-02 | INR 253.15 | +0.90% | INR 252.15 | INR 257.75 | INR 249.95 | 4.34K |
| 2026-07-01 | INR 250.90 | -0.21% | INR 257.65 | INR 257.95 | INR 250.00 | 6.20K |
| 2026-06-30 | INR 251.44 | +0.81% | INR 249.83 | INR 259.02 | INR 249.83 | 5.46K |
| 2026-06-29 | INR 249.42 | -2.56% | INR 254.70 | INR 258.00 | INR 247.75 | 5.03K |
| 2026-06-26 | INR 255.96 | 0.00% | INR 255.96 | INR 255.96 | INR 255.96 | 0 |
| 2026-06-25 | INR 255.96 | -0.48% | INR 257.31 | INR 263.77 | INR 253.70 | 6.19K |
| 2026-06-24 | INR 257.19 | +0.39% | INR 256.00 | INR 259.77 | INR 255.00 | 6.07K |
| 2026-06-23 | INR 256.20 | -0.39% | INR 255.93 | INR 260.50 | INR 255.00 | 4.44K |
| 2026-06-22 | INR 257.21 | -0.66% | INR 261.00 | INR 261.00 | INR 255.02 | 3.19K |
| 2026-06-19 | INR 258.92 | +0.40% | INR 260.39 | INR 261.00 | INR 256.19 | 7.93K |
| 2026-06-18 | INR 257.89 | +1.05% | INR 258.90 | INR 261.50 | INR 253.21 | 9.78K |
| 2026-06-17 | INR 255.20 | +2.00% | INR 250.19 | INR 257.00 | INR 250.19 | 5.75K |
| 2026-06-16 | INR 250.19 | -4.23% | INR 261.26 | INR 261.26 | INR 248.30 | 13.09K |
| 2026-06-15 | INR 261.24 | +1.52% | INR 259.50 | INR 264.70 | INR 258.00 | 15.67K |
| 2026-06-12 | INR 257.32 | +2.25% | INR 259.80 | INR 259.80 | INR 253.50 | 7.22K |
| 2026-06-11 | INR 251.65 | -2.36% | INR 259.00 | INR 259.00 | INR 250.00 | 9.87K |
| 2026-06-10 | INR 257.72 | -1.93% | INR 265.91 | INR 268.38 | INR 255.01 | 14.48K |
| 2026-06-09 | INR 262.80 | +7.05% | INR 248.78 | INR 273.30 | INR 248.78 | 80.35K |
| 2026-06-08 | INR 245.49 | -3.49% | INR 254.21 | INR 257.71 | INR 244.10 | 22.87K |
| 2026-06-05 | INR 254.36 | -1.90% | INR 259.50 | INR 262.00 | INR 253.15 | 12.83K |
| 2026-06-04 | INR 259.28 | +0.56% | INR 259.45 | INR 262.74 | INR 258.99 | 24.14K |
| 2026-06-03 | INR 257.84 | -0.50% | INR 261.00 | INR 261.00 | INR 254.10 | 11.33K |
| 2026-06-02 | INR 259.14 | +0.22% | INR 255.00 | INR 262.14 | INR 252.41 | 10.44K |
| 2026-06-01 | INR 258.58 | +5.71% | INR 240.00 | INR 263.00 | INR 240.00 | 124.54K |
| 2026-05-29 | INR 244.61 | -3.19% | INR 250.04 | INR 250.75 | INR 242.78 | 35.77K |
| 2026-05-28 | INR 252.66 | 0.00% | INR 252.66 | INR 252.66 | INR 252.66 | 0 |