Asahi Songwon Colors Limited (ASAHISONG.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 425.05 | 434.60 | 415.05 | 421.60 | 421.60 | 15,661 |
| 20 June 2024 | 413.95 | 424.00 | 408.20 | 421.10 | 421.10 | 7,928 |
| 19 June 2024 | 393.25 | 425.00 | 387.50 | 399.35 | 399.35 | 7,944 |
| 18 June 2024 | 422.90 | 422.90 | 392.00 | 393.50 | 393.50 | 1,774 |
| 14 June 2024 | 417.35 | 417.35 | 395.00 | 396.15 | 396.15 | 4,314 |
| 13 June 2024 | 411.45 | 424.05 | 406.45 | 408.60 | 408.60 | 9,663 |
| 12 June 2024 | 378.85 | 411.65 | 373.95 | 407.15 | 407.15 | 12,855 |
| 11 June 2024 | 374.95 | 380.25 | 366.75 | 378.85 | 378.85 | 5,455 |
| 10 June 2024 | 382.55 | 382.55 | 370.95 | 374.60 | 374.60 | 1,997 |
| 07 June 2024 | 381.45 | 382.75 | 378.30 | 382.00 | 382.00 | 279 |
| 06 June 2024 | 389.95 | 389.95 | 377.45 | 380.75 | 380.75 | 1,024 |
| 05 June 2024 | 367.20 | 387.00 | 360.95 | 382.55 | 382.55 | 3,606 |
| 04 June 2024 | 384.65 | 390.95 | 347.50 | 378.30 | 378.30 | 10,896 |
| 03 June 2024 | 351.00 | 396.00 | 351.00 | 384.95 | 384.95 | 14,302 |
| 31 May 2024 | 391.30 | 391.30 | 364.90 | 367.55 | 367.55 | 924 |
| 30 May 2024 | 383.00 | 396.20 | 372.85 | 374.40 | 374.40 | 3,241 |
| 29 May 2024 | 355.25 | 389.45 | 354.95 | 383.35 | 383.35 | 15,889 |
| 28 May 2024 | 372.00 | 378.40 | 355.95 | 363.00 | 363.00 | 1,651 |
| 27 May 2024 | 369.00 | 384.75 | 363.95 | 372.95 | 372.95 | 4,167 |
| 24 May 2024 | 367.95 | 378.00 | 358.95 | 372.45 | 372.45 | 759 |
| 23 May 2024 | 361.75 | 369.05 | 360.15 | 363.95 | 363.95 | 1,661 |
| 22 May 2024 | 365.80 | 367.40 | 358.05 | 360.60 | 360.60 | 361 |
| 21 May 2024 | 361.30 | 365.95 | 360.85 | 363.05 | 363.05 | 1,276 |
| 17 May 2024 | 361.20 | 375.20 | 360.80 | 366.20 | 366.20 | 2,150 |
| 16 May 2024 | 370.85 | 370.85 | 356.40 | 359.80 | 359.80 | 894 |
| 15 May 2024 | 373.65 | 373.65 | 363.05 | 367.05 | 367.05 | 3,260 |
| 14 May 2024 | 363.60 | 369.40 | 360.35 | 366.30 | 366.30 | 5,052 |
| 13 May 2024 | 357.25 | 362.50 | 352.25 | 354.35 | 354.35 | 270 |
| 10 May 2024 | 358.50 | 366.60 | 356.00 | 357.25 | 357.25 | 516 |
| 09 May 2024 | 363.65 | 372.70 | 354.50 | 358.50 | 358.50 | 7,337 |
| 08 May 2024 | 371.30 | 376.20 | 366.25 | 370.45 | 370.45 | 3,727 |
| 07 May 2024 | 396.00 | 396.00 | 364.85 | 374.75 | 374.75 | 7,691 |
| 06 May 2024 | 369.75 | 401.05 | 369.75 | 382.20 | 382.20 | 7,324 |
| 03 May 2024 | 363.30 | 392.25 | 361.65 | 367.65 | 367.65 | 4,668 |
| 02 May 2024 | 369.95 | 370.55 | 356.05 | 362.95 | 362.95 | 856 |
| 30 Apr 2024 | 383.00 | 383.00 | 368.25 | 369.10 | 369.10 | 5,064 |
| 29 Apr 2024 | 391.95 | 402.00 | 372.80 | 382.70 | 382.70 | 14,784 |
| 26 Apr 2024 | 344.50 | 396.60 | 344.50 | 384.30 | 384.30 | 29,968 |
| 25 Apr 2024 | 356.00 | 360.90 | 347.90 | 354.95 | 354.95 | 1,208 |
| 24 Apr 2024 | 364.00 | 383.00 | 357.95 | 361.35 | 361.35 | 4,338 |
| 23 Apr 2024 | 334.00 | 368.30 | 332.30 | 362.85 | 362.85 | 9,533 |
| 22 Apr 2024 | 327.50 | 336.70 | 326.60 | 336.00 | 336.00 | 657 |
| 19 Apr 2024 | 324.60 | 335.00 | 323.00 | 327.55 | 327.55 | 167 |
| 18 Apr 2024 | 318.95 | 332.00 | 318.40 | 324.75 | 324.75 | 1,668 |
| 16 Apr 2024 | 323.85 | 323.85 | 310.00 | 312.40 | 312.40 | 403 |
| 15 Apr 2024 | 316.20 | 319.85 | 309.75 | 318.10 | 318.10 | 350 |
| 12 Apr 2024 | 332.60 | 332.60 | 325.55 | 325.60 | 325.60 | 663 |
| 10 Apr 2024 | 334.90 | 335.05 | 332.00 | 332.60 | 332.60 | 498 |
| 09 Apr 2024 | 345.95 | 345.95 | 334.00 | 335.20 | 335.20 | 1,793 |
| 08 Apr 2024 | 337.95 | 351.60 | 337.95 | 341.60 | 341.60 | 1,425 |
| 05 Apr 2024 | 350.00 | 350.00 | 340.95 | 344.75 | 344.75 | 1,643 |
| 04 Apr 2024 | 346.55 | 350.00 | 339.55 | 344.80 | 344.80 | 410 |
| 03 Apr 2024 | 317.95 | 367.35 | 317.00 | 339.75 | 339.75 | 3,080 |
| 02 Apr 2024 | 322.20 | 325.00 | 316.55 | 316.55 | 316.55 | 632 |
| 01 Apr 2024 | 340.95 | 340.95 | 261.10 | 322.65 | 322.65 | 544 |
| 28 Mar 2024 | 315.30 | 334.00 | 312.45 | 323.65 | 323.65 | 1,681 |
| 27 Mar 2024 | 313.45 | 317.25 | 309.50 | 315.30 | 315.30 | 1,472 |
| 26 Mar 2024 | 332.55 | 332.55 | 302.55 | 312.80 | 312.80 | 1,750 |
| 22 Mar 2024 | 319.50 | 329.90 | 319.30 | 326.20 | 326.20 | 1,071 |
| 21 Mar 2024 | 315.10 | 320.45 | 311.05 | 319.70 | 319.70 | 564 |
| 20 Mar 2024 | 317.80 | 318.45 | 303.95 | 314.85 | 314.85 | 803 |
| 19 Mar 2024 | 319.25 | 319.25 | 312.15 | 314.80 | 314.80 | 628 |
| 18 Mar 2024 | 319.05 | 320.55 | 317.30 | 318.85 | 318.85 | 244 |
| 15 Mar 2024 | 268.00 | 330.00 | 268.00 | 319.05 | 319.05 | 347 |
| 14 Mar 2024 | 303.00 | 311.80 | 303.00 | 309.70 | 309.70 | 287 |
| 13 Mar 2024 | 319.30 | 319.90 | 299.00 | 303.30 | 303.30 | 736 |
| 12 Mar 2024 | 319.80 | 325.00 | 317.60 | 317.65 | 317.65 | 650 |
| 11 Mar 2024 | 344.95 | 345.00 | 321.00 | 323.65 | 323.65 | 2,487 |
| 07 Mar 2024 | 331.70 | 338.90 | 323.75 | 336.15 | 336.15 | 3,009 |
| 06 Mar 2024 | 331.95 | 331.95 | 319.15 | 331.45 | 331.45 | 927 |
| 05 Mar 2024 | 336.40 | 343.00 | 330.30 | 335.35 | 335.35 | 5,975 |
| 04 Mar 2024 | 329.35 | 340.00 | 324.00 | 336.55 | 336.55 | 3,296 |
| 01 Mar 2024 | 323.75 | 330.00 | 320.15 | 329.80 | 329.80 | 1,880 |
| 29 Feb 2024 | 315.05 | 328.00 | 315.05 | 324.40 | 324.40 | 390 |
| 28 Feb 2024 | 311.95 | 341.05 | 305.00 | 311.95 | 311.95 | 4,111 |
| 27 Feb 2024 | 313.10 | 318.40 | 307.70 | 315.95 | 315.95 | 2,214 |
| 26 Feb 2024 | 332.15 | 332.95 | 311.95 | 315.75 | 315.75 | 3,515 |
| 23 Feb 2024 | 334.35 | 348.00 | 329.45 | 333.30 | 333.30 | 3,743 |
| 22 Feb 2024 | 328.80 | 330.25 | 320.60 | 323.15 | 323.15 | 1,426 |
| 21 Feb 2024 | 319.40 | 344.00 | 319.40 | 332.90 | 332.90 | 1,880 |
| 20 Feb 2024 | 308.85 | 345.95 | 305.55 | 325.90 | 325.90 | 3,143 |
| 19 Feb 2024 | 302.65 | 309.95 | 302.65 | 306.05 | 306.05 | 486 |
| 16 Feb 2024 | 310.00 | 310.00 | 306.05 | 308.80 | 308.80 | 386 |
| 15 Feb 2024 | 309.55 | 309.65 | 307.05 | 308.45 | 308.45 | 280 |
| 14 Feb 2024 | 307.15 | 309.70 | 307.15 | 309.70 | 309.70 | 659 |
| 13 Feb 2024 | 300.75 | 306.45 | 300.70 | 306.05 | 306.05 | 1,761 |
| 12 Feb 2024 | 304.95 | 310.00 | 303.95 | 307.05 | 307.05 | 157 |
| 09 Feb 2024 | 308.95 | 309.95 | 306.45 | 308.20 | 308.20 | 328 |
| 08 Feb 2024 | 310.80 | 317.20 | 306.95 | 310.15 | 310.15 | 333 |
| 07 Feb 2024 | 309.00 | 310.00 | 306.25 | 308.70 | 308.70 | 850 |
| 06 Feb 2024 | 307.00 | 314.50 | 307.00 | 309.50 | 309.50 | 361 |
| 05 Feb 2024 | 320.00 | 320.00 | 305.85 | 306.40 | 306.40 | 1,103 |
| 02 Feb 2024 | 319.00 | 319.40 | 307.60 | 309.65 | 309.65 | 1,030 |
| 01 Feb 2024 | 325.40 | 325.40 | 317.85 | 317.85 | 317.85 | 65 |
| 31 Jan 2024 | 323.95 | 331.25 | 318.95 | 324.30 | 324.30 | 1,427 |
| 30 Jan 2024 | 331.90 | 333.70 | 325.75 | 326.25 | 326.25 | 561 |
| 29 Jan 2024 | 325.00 | 326.00 | 317.90 | 324.75 | 324.75 | 464 |
| 25 Jan 2024 | 317.05 | 322.60 | 317.05 | 321.80 | 321.80 | 1,426 |
| 24 Jan 2024 | 316.85 | 318.25 | 310.00 | 316.35 | 316.35 | 1,501 |
| 23 Jan 2024 | 315.25 | 322.20 | 312.00 | 312.15 | 312.15 | 1,386 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.