Asahi Songwon Colors Limited (ASAHISONG.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 02:29PM IST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 356.00 | 362.60 | 351.05 | 353.00 | 353.00 | 31,758 |
| 24 Apr 2024 | 365.00 | 383.70 | 358.70 | 361.90 | 361.90 | 84,805 |
| 23 Apr 2024 | 336.15 | 368.65 | 331.95 | 363.05 | 363.05 | 149,367 |
| 22 Apr 2024 | 327.25 | 340.00 | 326.10 | 335.50 | 335.50 | 14,082 |
| 19 Apr 2024 | 322.30 | 335.30 | 312.70 | 327.45 | 327.45 | 6,790 |
| 18 Apr 2024 | 313.70 | 333.10 | 313.70 | 325.25 | 325.25 | 9,837 |
| 16 Apr 2024 | 314.55 | 324.35 | 307.10 | 312.05 | 312.05 | 6,477 |
| 15 Apr 2024 | 313.40 | 319.75 | 307.55 | 315.35 | 315.35 | 8,931 |
| 12 Apr 2024 | 331.20 | 336.45 | 326.00 | 326.30 | 326.30 | 7,605 |
| 10 Apr 2024 | 337.50 | 338.50 | 328.30 | 332.10 | 332.10 | 9,441 |
| 09 Apr 2024 | 341.00 | 348.45 | 333.05 | 335.75 | 335.75 | 13,980 |
| 08 Apr 2024 | 344.00 | 354.00 | 339.95 | 341.15 | 341.15 | 11,474 |
| 05 Apr 2024 | 350.00 | 355.40 | 342.15 | 346.50 | 346.50 | 15,007 |
| 04 Apr 2024 | 344.70 | 350.15 | 338.45 | 345.65 | 345.65 | 12,501 |
| 03 Apr 2024 | 319.50 | 371.60 | 315.30 | 342.90 | 342.90 | 93,321 |
| 02 Apr 2024 | 323.65 | 326.00 | 317.05 | 317.80 | 317.80 | 6,734 |
| 01 Apr 2024 | 325.00 | 328.70 | 321.25 | 323.05 | 323.05 | 7,051 |
| 28 Mar 2024 | 319.35 | 339.00 | 312.45 | 324.55 | 324.55 | 27,135 |
| 27 Mar 2024 | 313.45 | 320.00 | 310.10 | 315.25 | 315.25 | 8,968 |
| 26 Mar 2024 | 306.00 | 324.90 | 302.05 | 313.45 | 313.45 | 43,366 |
| 22 Mar 2024 | 319.20 | 333.45 | 317.90 | 326.20 | 326.20 | 9,005 |
| 21 Mar 2024 | 316.35 | 320.00 | 311.10 | 318.70 | 318.70 | 5,896 |
| 20 Mar 2024 | 317.70 | 317.85 | 302.00 | 312.35 | 312.35 | 14,997 |
| 19 Mar 2024 | 320.80 | 321.65 | 312.65 | 317.10 | 317.10 | 8,695 |
| 18 Mar 2024 | 320.55 | 326.00 | 317.00 | 317.55 | 317.55 | 4,727 |
| 15 Mar 2024 | 318.25 | 323.90 | 316.35 | 320.50 | 320.50 | 9,465 |
| 14 Mar 2024 | 304.50 | 318.00 | 300.00 | 313.60 | 313.60 | 15,493 |
| 13 Mar 2024 | 321.00 | 322.40 | 299.05 | 304.50 | 304.50 | 33,510 |
| 12 Mar 2024 | 323.05 | 327.75 | 317.00 | 318.40 | 318.40 | 15,081 |
| 11 Mar 2024 | 340.00 | 349.30 | 321.05 | 323.85 | 323.85 | 11,359 |
| 07 Mar 2024 | 330.20 | 338.00 | 327.70 | 336.05 | 336.05 | 13,366 |
| 06 Mar 2024 | 336.20 | 336.75 | 318.65 | 330.20 | 330.20 | 27,562 |
| 05 Mar 2024 | 335.05 | 343.15 | 332.20 | 336.05 | 336.05 | 33,204 |
| 04 Mar 2024 | 329.10 | 340.90 | 323.70 | 336.50 | 336.50 | 37,614 |
| 01 Mar 2024 | 324.05 | 330.65 | 319.70 | 329.75 | 329.75 | 29,975 |
| 29 Feb 2024 | 317.90 | 333.00 | 312.25 | 324.70 | 324.70 | 13,012 |
| 28 Feb 2024 | 316.00 | 341.25 | 305.70 | 313.20 | 313.20 | 93,887 |
| 27 Feb 2024 | 313.60 | 318.40 | 307.80 | 315.40 | 315.40 | 26,860 |
| 26 Feb 2024 | 333.05 | 335.05 | 312.20 | 314.70 | 314.70 | 22,864 |
| 23 Feb 2024 | 325.30 | 348.00 | 322.55 | 333.05 | 333.05 | 75,966 |
| 22 Feb 2024 | 331.05 | 331.05 | 320.60 | 324.75 | 324.75 | 8,081 |
| 21 Feb 2024 | 330.00 | 344.00 | 319.60 | 331.05 | 331.05 | 65,145 |
| 20 Feb 2024 | 309.10 | 346.90 | 305.60 | 326.15 | 326.15 | 116,085 |
| 19 Feb 2024 | 307.00 | 312.80 | 304.65 | 308.15 | 308.15 | 9,746 |
| 16 Feb 2024 | 312.80 | 312.80 | 304.95 | 310.35 | 310.35 | 6,736 |
| 15 Feb 2024 | 310.65 | 311.10 | 307.20 | 308.75 | 308.75 | 3,353 |
| 14 Feb 2024 | 306.30 | 311.05 | 305.00 | 308.95 | 308.95 | 6,045 |
| 13 Feb 2024 | 300.00 | 307.45 | 300.00 | 306.30 | 306.30 | 15,698 |
| 12 Feb 2024 | 303.85 | 313.40 | 303.85 | 305.10 | 305.10 | 16,643 |
| 09 Feb 2024 | 310.30 | 311.20 | 305.00 | 308.40 | 308.40 | 11,625 |
| 08 Feb 2024 | 308.15 | 318.05 | 308.00 | 311.60 | 311.60 | 7,892 |
| 07 Feb 2024 | 305.55 | 310.75 | 305.55 | 308.20 | 308.20 | 30,515 |
| 06 Feb 2024 | 309.45 | 316.80 | 307.15 | 310.35 | 310.35 | 12,724 |
| 05 Feb 2024 | 319.40 | 321.10 | 304.90 | 307.45 | 307.45 | 44,934 |
| 02 Feb 2024 | 317.20 | 320.35 | 307.35 | 309.55 | 309.55 | 36,699 |
| 01 Feb 2024 | 325.90 | 329.50 | 318.90 | 320.70 | 320.70 | 13,960 |
| 31 Jan 2024 | 323.75 | 335.00 | 317.30 | 325.70 | 325.70 | 61,579 |
| 30 Jan 2024 | 325.00 | 335.00 | 325.00 | 327.40 | 327.40 | 34,200 |
| 29 Jan 2024 | 324.95 | 326.00 | 317.20 | 324.90 | 324.90 | 10,701 |
| 25 Jan 2024 | 316.10 | 324.00 | 313.50 | 322.50 | 322.50 | 12,705 |
| 24 Jan 2024 | 305.00 | 318.60 | 305.00 | 316.75 | 316.75 | 8,590 |
| 23 Jan 2024 | 313.85 | 321.90 | 309.10 | 309.70 | 309.70 | 21,901 |
| 19 Jan 2024 | 315.95 | 327.25 | 315.95 | 318.35 | 318.35 | 18,666 |
| 18 Jan 2024 | 309.85 | 322.20 | 297.40 | 315.95 | 315.95 | 22,499 |
| 17 Jan 2024 | 311.55 | 315.00 | 305.60 | 310.00 | 310.00 | 14,948 |
| 16 Jan 2024 | 322.90 | 322.90 | 310.00 | 310.70 | 310.70 | 12,360 |
| 15 Jan 2024 | 321.10 | 322.10 | 314.50 | 318.00 | 318.00 | 9,423 |
| 12 Jan 2024 | 324.95 | 326.05 | 319.00 | 320.70 | 320.70 | 10,839 |
| 11 Jan 2024 | 322.00 | 325.55 | 315.65 | 319.55 | 319.55 | 20,962 |
| 10 Jan 2024 | 312.95 | 322.00 | 311.80 | 318.20 | 318.20 | 38,571 |
| 09 Jan 2024 | 312.40 | 318.80 | 307.10 | 310.60 | 310.60 | 23,393 |
| 08 Jan 2024 | 316.00 | 319.15 | 307.30 | 310.55 | 310.55 | 28,299 |
| 05 Jan 2024 | 324.90 | 332.45 | 308.00 | 315.65 | 315.65 | 89,465 |
| 04 Jan 2024 | 305.40 | 324.80 | 305.40 | 319.45 | 319.45 | 64,566 |
| 03 Jan 2024 | 306.10 | 308.70 | 302.50 | 305.40 | 305.40 | 33,184 |
| 02 Jan 2024 | 301.30 | 309.00 | 300.00 | 303.90 | 303.90 | 26,416 |
| 01 Jan 2024 | 308.45 | 310.45 | 300.60 | 302.65 | 302.65 | 35,995 |
| 29 Dec 2023 | 306.45 | 317.70 | 302.05 | 305.80 | 305.80 | 49,130 |
| 28 Dec 2023 | 302.05 | 309.30 | 297.40 | 306.45 | 306.45 | 62,595 |
| 27 Dec 2023 | 302.95 | 304.85 | 295.60 | 302.10 | 302.10 | 52,540 |
| 26 Dec 2023 | 294.75 | 310.00 | 294.75 | 298.80 | 298.80 | 57,601 |
| 22 Dec 2023 | 298.00 | 304.00 | 289.00 | 290.45 | 290.45 | 21,651 |
| 21 Dec 2023 | 276.30 | 304.00 | 276.30 | 294.35 | 294.35 | 19,597 |
| 20 Dec 2023 | 300.05 | 303.00 | 282.90 | 286.15 | 286.15 | 33,243 |
| 19 Dec 2023 | 290.00 | 313.40 | 285.00 | 297.55 | 297.55 | 79,286 |
| 18 Dec 2023 | 291.25 | 291.25 | 281.50 | 283.80 | 283.80 | 17,940 |
| 15 Dec 2023 | 290.95 | 293.60 | 287.25 | 290.35 | 290.35 | 16,996 |
| 14 Dec 2023 | 291.35 | 293.00 | 287.00 | 291.05 | 291.05 | 8,227 |
| 13 Dec 2023 | 290.05 | 292.95 | 286.05 | 287.10 | 287.10 | 4,367 |
| 12 Dec 2023 | 287.80 | 293.30 | 285.00 | 289.50 | 289.50 | 15,836 |
| 11 Dec 2023 | 287.85 | 287.85 | 281.25 | 283.60 | 283.60 | 5,421 |
| 08 Dec 2023 | 285.45 | 292.20 | 280.70 | 283.60 | 283.60 | 9,904 |
| 07 Dec 2023 | 286.70 | 288.95 | 284.90 | 285.45 | 285.45 | 5,199 |
| 06 Dec 2023 | 282.10 | 290.00 | 279.05 | 283.95 | 283.95 | 15,357 |
| 05 Dec 2023 | 281.95 | 294.75 | 277.20 | 280.35 | 280.35 | 21,642 |
| 04 Dec 2023 | 288.90 | 290.75 | 280.00 | 280.55 | 280.55 | 9,570 |
| 01 Dec 2023 | 289.35 | 289.35 | 281.30 | 284.70 | 284.70 | 7,858 |
| 30 Nov 2023 | 286.00 | 289.00 | 285.90 | 286.50 | 286.50 | 5,648 |
| 29 Nov 2023 | 287.30 | 290.05 | 283.55 | 286.35 | 286.35 | 6,801 |
| 28 Nov 2023 | 292.60 | 292.60 | 285.05 | 286.40 | 286.40 | 8,877 |
| *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.