Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Asahi Songwon Colors Limited (ASAHISONG.BO)

355.70

+1.15

+(0.32%)

At close: April 4 at 2:54:24 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	347.95	369.80	347.75	355.70	355.70	383
Apr 3, 2025	350.95	355.00	349.10	354.55	354.55	47
Apr 2, 2025	332.05	359.00	331.00	347.85	347.85	1,290
Apr 1, 2025	340.30	341.95	321.00	332.40	332.40	4,009
Mar 28, 2025	333.10	345.95	324.25	332.00	332.00	1,937
Mar 27, 2025	328.50	339.70	325.00	333.10	333.10	2,878
Mar 26, 2025	345.00	349.00	327.00	330.85	330.85	14,360
Mar 25, 2025	351.15	362.10	333.70	340.90	340.90	1,983
Mar 24, 2025	383.40	397.00	343.25	348.15	348.15	4,647
Mar 21, 2025	352.60	364.90	339.20	359.55	359.55	3,531
Mar 20, 2025	321.95	355.00	318.20	346.85	346.85	3,365
Mar 19, 2025	324.85	333.25	316.70	317.90	317.90	700
Mar 18, 2025	332.10	341.95	322.20	325.60	325.60	2,546
Mar 17, 2025	286.80	344.15	283.00	332.10	332.10	8,221
Mar 13, 2025	286.10	312.90	282.10	286.80	286.80	687
Mar 12, 2025	314.05	315.35	302.10	307.05	307.05	62
Mar 11, 2025	317.60	319.35	305.05	316.70	316.70	492
Mar 10, 2025	315.05	334.70	315.05	323.25	323.25	106
Mar 7, 2025	316.00	342.00	310.85	332.75	332.75	4,065
Mar 6, 2025	294.75	340.00	291.50	320.50	320.50	2,467
Mar 5, 2025	303.00	303.05	286.65	290.25	290.25	2,209
Mar 4, 2025	283.75	301.90	283.75	294.60	294.60	626
Mar 3, 2025	281.95	286.00	268.00	285.90	285.90	268
Feb 28, 2025	279.95	290.05	278.65	282.70	282.70	66
Feb 27, 2025	281.35	303.00	281.35	295.55	295.55	749
Feb 25, 2025	272.05	292.30	272.05	288.55	288.55	1,312
Feb 24, 2025	283.85	284.35	278.80	280.00	280.00	759
Feb 21, 2025	280.05	287.45	271.20	286.25	286.25	250
Feb 20, 2025	268.95	276.45	268.95	276.00	276.00	113
Feb 19, 2025	257.00	280.00	257.00	267.70	267.70	794
Feb 18, 2025	273.70	273.95	267.65	272.60	272.60	67
Feb 17, 2025	266.35	275.30	258.00	268.45	268.45	1,254
Feb 14, 2025	293.30	293.30	266.65	273.80	273.80	199
Feb 13, 2025	281.05	287.70	281.05	287.60	287.60	186
Feb 12, 2025	280.00	287.30	275.65	277.30	277.30	805
Feb 11, 2025	285.90	287.65	275.75	285.05	285.05	810
Feb 10, 2025	273.65	286.85	273.65	286.80	286.80	170
Feb 7, 2025	299.00	299.00	273.20	285.25	285.25	1,230
Feb 6, 2025	289.25	295.00	280.00	281.00	281.00	770
Feb 5, 2025	294.85	296.50	290.00	290.05	290.05	1,182
Feb 4, 2025	298.95	298.95	278.45	291.45	291.45	850
Feb 3, 2025	276.30	282.90	269.45	276.80	276.80	521
Feb 1, 2025	285.90	288.95	281.05	284.80	284.80	188
Jan 31, 2025	290.75	308.00	269.45	277.95	277.95	9,511
Jan 30, 2025	317.35	340.00	281.70	282.00	282.00	7,695
Jan 29, 2025	312.00	320.95	312.00	313.00	313.00	1,182
Jan 28, 2025	305.10	320.00	305.10	307.35	307.35	1,667
Jan 27, 2025	292.05	309.75	292.05	305.00	305.00	1,112
Jan 24, 2025	317.25	321.35	314.15	315.70	315.70	261
Jan 23, 2025	318.00	318.00	300.90	305.00	305.00	660
Jan 22, 2025	313.25	313.25	307.00	307.40	307.40	27
Jan 21, 2025	322.70	323.40	316.90	317.05	317.05	72
Jan 20, 2025	319.65	327.40	317.65	326.05	326.05	1,037
Jan 17, 2025	332.90	332.90	319.00	319.40	319.40	385
Jan 16, 2025	331.50	340.15	330.65	338.50	338.50	692
Jan 15, 2025	316.85	337.95	310.05	337.35	337.35	490
Jan 14, 2025	332.75	332.75	305.55	310.25	310.25	2,605
Jan 13, 2025	371.95	371.95	318.95	326.65	326.65	1,357
Jan 10, 2025	348.40	357.45	330.25	338.25	338.25	857
Jan 9, 2025	364.80	370.70	355.00	357.85	357.85	615
Jan 8, 2025	361.80	362.70	356.60	360.95	360.95	305
Jan 7, 2025	350.00	370.00	350.00	364.85	364.85	784
Jan 6, 2025	382.85	382.85	349.00	358.25	358.25	1,893
Jan 3, 2025	390.05	391.35	380.30	382.85	382.85	723
Jan 2, 2025	392.35	397.00	379.85	388.80	388.80	770
Jan 1, 2025	376.95	395.05	376.95	392.35	392.35	36
Dec 31, 2024	367.55	372.35	366.00	372.35	372.35	105
Dec 30, 2024	389.95	393.00	358.15	365.15	365.15	587
Dec 27, 2024	345.05	363.95	345.05	358.00	358.00	540
Dec 26, 2024	365.00	368.95	349.35	350.65	350.65	3,195
Dec 24, 2024	367.10	379.95	362.55	366.05	366.05	292
Dec 23, 2024	367.60	371.75	357.20	367.10	367.10	697
Dec 20, 2024	377.35	378.45	354.75	362.05	362.05	3,172
Dec 19, 2024	386.75	391.00	369.00	371.65	371.65	1,478
Dec 18, 2024	404.15	407.85	383.35	390.70	390.70	3,555
Dec 17, 2024	410.55	410.55	404.65	407.95	407.95	410
Dec 16, 2024	411.00	415.00	409.55	410.30	410.30	87
Dec 13, 2024	411.00	416.35	401.95	403.00	403.00	1,310
Dec 12, 2024	429.00	431.20	408.95	410.95	410.95	503
Dec 11, 2024	431.00	436.40	417.90	427.00	427.00	291
Dec 10, 2024	421.00	435.05	421.00	423.30	423.30	273
Dec 9, 2024	427.10	429.80	409.50	422.00	422.00	567
Dec 6, 2024	420.15	425.50	414.35	425.25	425.25	281
Dec 5, 2024	421.95	426.40	414.00	422.05	422.05	1,175
Dec 4, 2024	417.05	422.00	410.00	415.95	415.95	704
Dec 3, 2024	404.00	420.00	404.00	417.65	417.65	625
Dec 2, 2024	390.35	417.00	390.00	401.20	401.20	851
Nov 29, 2024	382.00	387.00	365.40	387.00	387.00	71
Nov 28, 2024	387.00	387.00	373.00	373.00	373.00	297
Nov 27, 2024	388.00	390.00	375.75	385.95	385.95	715
Nov 26, 2024	386.15	388.90	373.60	385.90	385.90	76
Nov 25, 2024	376.00	386.80	376.00	386.15	386.15	173
Nov 22, 2024	383.95	383.95	372.25	378.00	378.00	178
Nov 21, 2024	381.00	381.00	368.45	369.10	369.10	779
Nov 19, 2024	393.65	396.75	371.65	383.85	383.85	927
Nov 18, 2024	383.00	388.00	360.10	385.00	385.00	1,483
Nov 14, 2024	372.00	373.00	355.00	370.45	370.45	1,872
Nov 13, 2024	398.50	398.50	372.20	372.20	372.20	905
Nov 12, 2024	411.00	411.00	387.10	391.75	391.75	305
Nov 11, 2024	405.20	417.15	405.00	407.30	407.30	954
Nov 8, 2024	420.10	430.00	417.05	418.15	418.15	777
Nov 7, 2024	445.00	460.00	438.35	438.35	438.35	780
Nov 6, 2024	446.00	465.30	445.95	461.40	461.40	658
Nov 4, 2024	416.55	445.00	416.55	445.00	445.00	568
Nov 1, 2024	436.35	440.75	420.70	434.35	434.35	361
Oct 31, 2024	405.35	420.00	405.35	420.00	420.00	423
Oct 29, 2024	408.05	408.05	402.75	405.95	405.95	122
Oct 28, 2024	408.15	417.85	407.55	408.05	408.05	3,541
Oct 25, 2024	425.10	429.00	413.75	429.00	429.00	429
Oct 24, 2024	444.10	449.35	422.05	435.50	435.50	1,915
Oct 23, 2024	443.90	447.00	425.00	444.10	444.10	449
Oct 22, 2024	450.00	450.00	432.40	434.55	434.55	999
Oct 21, 2024	448.00	450.05	440.00	450.05	450.05	324
Oct 18, 2024	445.55	465.00	444.00	456.90	456.90	787
Oct 17, 2024	451.50	451.50	451.50	451.50	451.50	11
Oct 16, 2024	460.65	466.45	450.20	458.10	458.10	913
Oct 15, 2024	471.90	471.90	458.00	466.80	466.80	757
Oct 14, 2024	490.95	490.95	470.00	471.90	471.90	2,355
Oct 11, 2024	493.80	493.80	464.15	487.85	487.85	924
Oct 10, 2024	461.00	479.00	460.10	475.00	475.00	887
Oct 9, 2024	459.00	465.00	459.00	461.00	461.00	150
Oct 8, 2024	440.65	467.90	435.00	455.10	455.10	1,585
Oct 7, 2024	469.00	469.00	442.00	450.00	450.00	382
Oct 4, 2024	446.00	465.35	433.00	452.20	452.20	502
Oct 3, 2024	432.20	445.00	425.60	444.65	444.65	2,010
Oct 1, 2024	449.70	454.95	441.00	443.65	443.65	701
Sep 30, 2024	454.00	457.95	443.00	450.75	450.75	285
Sep 27, 2024	454.80	455.00	441.60	451.70	451.70	153
Sep 26, 2024	444.40	457.90	431.00	447.95	447.95	1,559
Sep 25, 2024	459.00	466.70	442.10	447.70	447.70	419
Sep 24, 2024	462.95	464.55	460.05	460.05	460.05	149
Sep 23, 2024	486.90	486.90	462.65	462.80	462.80	1,122
Sep 20, 2024	0.50 Dividend
Sep 20, 2024	492.00	494.40	475.00	487.00	487.00	803
Sep 19, 2024	500.00	500.00	475.00	495.00	494.50	2,223
Sep 18, 2024	505.05	505.05	495.00	500.00	499.49	194
Sep 17, 2024	519.35	519.35	505.00	506.95	506.44	75
Sep 16, 2024	516.60	519.40	505.45	519.40	518.88	205
Sep 13, 2024	506.70	506.70	504.00	504.00	503.49	97
Sep 12, 2024	513.90	513.90	501.00	509.85	509.33	560
Sep 11, 2024	508.00	521.80	505.00	513.90	513.38	178
Sep 10, 2024	511.10	518.00	505.00	505.10	504.59	2,005
Sep 9, 2024	522.00	525.00	509.00	510.60	510.08	895
Sep 6, 2024	520.00	529.85	511.00	524.15	523.62	686
Sep 5, 2024	535.00	535.00	510.55	527.00	526.47	3,314
Sep 4, 2024	520.00	535.00	505.00	529.55	529.02	2,617
Sep 3, 2024	515.00	541.00	515.00	520.00	519.47	1,726
Sep 2, 2024	502.25	524.00	502.25	515.25	514.73	2,964
Aug 30, 2024	500.50	512.00	497.75	503.60	503.09	2,105
Aug 29, 2024	520.05	524.90	495.00	523.55	523.02	4,189
Aug 28, 2024	512.00	536.00	512.00	520.05	519.52	610
Aug 26, 2024	542.35	556.00	513.65	521.75	521.22	8,355
Aug 23, 2024	585.00	588.85	542.90	550.25	549.69	16,412
Aug 22, 2024	537.00	580.55	524.30	572.25	571.67	4,792
Aug 21, 2024	525.55	533.25	519.85	527.80	527.27	907
Aug 20, 2024	533.90	533.90	518.55	518.85	518.33	1,275
Aug 19, 2024	519.00	533.25	519.00	524.45	523.92	3,460
Aug 16, 2024	546.00	555.75	513.00	520.45	519.92	4,803
Aug 14, 2024	510.70	546.00	505.30	539.65	539.10	5,015
Aug 13, 2024	528.90	528.90	496.65	500.65	500.14	1,751
Aug 12, 2024	500.05	527.20	500.05	513.55	513.03	6,316
Aug 9, 2024	521.85	531.45	515.60	522.25	521.72	2,647
Aug 8, 2024	540.00	543.35	507.65	515.45	514.93	10,228
Aug 7, 2024	523.75	538.00	511.65	533.00	532.46	7,899
Aug 6, 2024	559.30	562.30	515.55	520.65	520.12	5,961
Aug 5, 2024	501.00	569.50	494.00	546.55	546.00	14,630
Aug 2, 2024	525.65	527.90	514.30	517.75	517.23	1,003
Aug 1, 2024	550.00	571.70	527.70	530.25	529.71	4,103
Jul 31, 2024	563.95	564.45	540.00	551.70	551.14	10,870
Jul 30, 2024	550.05	582.00	538.25	572.25	571.67	101,401
Jul 29, 2024	466.00	491.60	458.95	491.60	491.10	8,049
Jul 26, 2024	423.45	423.90	409.65	409.70	409.29	998
Jul 25, 2024	430.00	430.00	414.25	420.10	419.68	1,254
Jul 24, 2024	410.25	424.25	405.10	416.00	415.58	947
Jul 23, 2024	406.00	408.80	393.30	400.70	400.30	846
Jul 22, 2024	392.10	413.60	390.65	411.20	410.78	2,685
Jul 19, 2024	416.75	416.75	397.00	398.95	398.55	2,649
Jul 18, 2024	433.05	436.75	415.40	418.70	418.28	3,359
Jul 16, 2024	428.00	447.95	425.95	430.55	430.12	4,865
Jul 15, 2024	429.85	438.20	417.60	423.05	422.62	11,713
Jul 12, 2024	449.85	457.55	434.70	436.65	436.21	933
Jul 11, 2024	458.40	458.40	447.25	450.25	449.80	2,952
Jul 10, 2024	443.00	456.65	432.05	450.05	449.60	4,844
Jul 9, 2024	447.65	461.50	441.70	447.65	447.20	6,817
Jul 8, 2024	460.15	464.60	445.90	454.85	454.39	3,340
Jul 5, 2024	466.00	469.20	452.60	458.25	457.79	6,816
Jul 4, 2024	475.15	481.25	459.80	463.90	463.43	9,594
Jul 3, 2024	493.80	493.80	470.00	471.40	470.92	2,008
Jul 2, 2024	499.55	499.55	466.00	470.20	469.73	3,994
Jul 1, 2024	469.75	497.45	462.45	487.65	487.16	14,845
Jun 28, 2024	448.40	465.55	446.00	452.70	452.24	9,778
Jun 27, 2024	412.00	462.00	412.00	443.00	442.55	38,206
Jun 26, 2024	413.05	415.50	408.65	411.45	411.03	1,152
Jun 25, 2024	427.30	427.30	407.00	410.45	410.04	10,723
Jun 24, 2024	427.90	432.85	416.70	423.30	422.87	12,352
Jun 21, 2024	425.05	434.60	415.05	421.60	421.17	15,661
Jun 20, 2024	413.95	424.00	408.20	421.10	420.67	7,928
Jun 19, 2024	393.25	425.00	387.50	399.35	398.95	7,944
Jun 18, 2024	422.90	422.90	392.00	393.50	393.10	1,774
Jun 14, 2024	417.35	417.35	395.00	396.15	395.75	4,314
Jun 13, 2024	411.45	424.05	406.45	408.60	408.19	9,663
Jun 12, 2024	378.85	411.65	373.95	407.15	406.74	12,855
Jun 11, 2024	374.95	380.25	366.75	378.85	378.47	5,455
Jun 10, 2024	382.55	382.55	370.95	374.60	374.22	1,997
Jun 7, 2024	381.45	382.75	378.30	382.00	381.61	279
Jun 6, 2024	389.95	389.95	377.45	380.75	380.37	1,024
Jun 5, 2024	367.20	387.00	360.95	382.55	382.16	3,606
Jun 4, 2024	384.65	390.95	347.50	378.30	377.92	10,896
Jun 3, 2024	351.00	396.00	351.00	384.95	384.56	14,302
May 31, 2024	391.30	391.30	364.90	367.55	367.18	924
May 30, 2024	383.00	396.20	372.85	374.40	374.02	3,241
May 29, 2024	355.25	389.45	354.95	383.35	382.96	15,889
May 28, 2024	372.00	378.40	355.95	363.00	362.63	1,651
May 27, 2024	369.00	384.75	363.95	372.95	372.57	4,167
May 24, 2024	367.95	378.00	358.95	372.45	372.07	759
May 23, 2024	361.75	369.05	360.15	363.95	363.58	1,661
May 22, 2024	365.80	367.40	358.05	360.60	360.24	361
May 21, 2024	361.30	365.95	360.85	363.05	362.68	1,276
May 17, 2024	361.20	375.20	360.80	366.20	365.83	2,150
May 16, 2024	370.85	370.85	356.40	359.80	359.44	894
May 15, 2024	373.65	373.65	363.05	367.05	366.68	3,260
May 14, 2024	363.60	369.40	360.35	366.30	365.93	5,052
May 13, 2024	357.25	362.50	352.25	354.35	353.99	270
May 10, 2024	358.50	366.60	356.00	357.25	356.89	516
May 9, 2024	363.65	372.70	354.50	358.50	358.14	7,337
May 8, 2024	371.30	376.20	366.25	370.45	370.08	3,727
May 7, 2024	396.00	396.00	364.85	374.75	374.37	7,691
May 6, 2024	369.75	401.05	369.75	382.20	381.81	7,324
May 3, 2024	363.30	392.25	361.65	367.65	367.28	4,668
May 2, 2024	369.95	370.55	356.05	362.95	362.58	856
Apr 30, 2024	383.00	383.00	368.25	369.10	368.73	5,064
Apr 29, 2024	391.95	402.00	372.80	382.70	382.31	14,784
Apr 26, 2024	344.50	396.60	344.50	384.30	383.91	29,968
Apr 25, 2024	356.00	360.90	347.90	354.95	354.59	1,208
Apr 24, 2024	364.00	383.00	357.95	361.35	360.98	4,338
Apr 23, 2024	334.00	368.30	332.30	362.85	362.48	9,533
Apr 22, 2024	327.50	336.70	326.60	336.00	335.66	657
Apr 19, 2024	324.60	335.00	323.00	327.55	327.22	167
Apr 18, 2024	318.95	332.00	318.40	324.75	324.42	1,668
Apr 16, 2024	323.85	323.85	310.00	312.40	312.08	403
Apr 15, 2024	316.20	319.85	309.75	318.10	317.78	350
Apr 12, 2024	332.60	332.60	325.55	325.60	325.27	663
Apr 10, 2024	334.90	335.05	332.00	332.60	332.26	498
Apr 9, 2024	345.95	345.95	334.00	335.20	334.86	1,793
Apr 8, 2024	337.95	351.60	337.95	341.60	341.25	1,425
Apr 5, 2024	350.00	350.00	340.95	344.75	344.40	1,643
Apr 4, 2024	346.55	350.00	339.55	344.80	344.45	410