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

NSE - Delayed Quote INR

Asahi Songwon Colors Limited (ASAHISONG.NS)

350.30
-14.45
(-3.96%)
At close: April 25 at 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025363.40368.95348.10352.20352.2023,701
Apr 24, 2025376.40379.05359.95364.75364.7513,887
Apr 23, 2025376.45384.00370.00373.60373.6011,419
Apr 22, 2025365.35376.45361.60372.40372.4010,415
Apr 21, 2025365.00375.00357.00362.35362.3513,767
Apr 17, 2025349.00382.60349.00365.25365.2522,629
Apr 16, 2025341.30359.80341.30352.35352.358,476
Apr 15, 2025342.00362.95342.00348.30348.3014,400
Apr 11, 2025336.05349.95321.65337.45337.4520,645
Apr 9, 2025345.00353.45326.00331.10331.1017,395
Apr 8, 2025349.20358.75342.10345.50345.5010,699
Apr 7, 2025344.00349.80330.00348.05348.0510,194
Apr 4, 2025354.00371.00346.00353.10353.1016,762
Apr 3, 2025347.00356.95346.95355.25355.253,944
Apr 2, 2025328.10360.05328.10351.85351.8517,258
Apr 1, 2025335.90342.40320.70331.25331.2520,859
Mar 28, 2025333.30342.85323.25333.60333.6012,768
Mar 27, 2025329.05339.90324.00330.25330.2511,430
Mar 26, 2025342.10346.00326.25330.20330.2012,000
Mar 25, 2025351.80362.05337.30342.85342.8523,774
Mar 24, 2025383.90400.00344.60348.40348.4071,590
Mar 21, 2025352.60375.00342.70361.60361.6042,224
Mar 20, 2025322.50357.80317.00344.95344.9533,101
Mar 19, 2025328.05332.95317.05317.90317.907,882
Mar 18, 2025332.15332.15332.15332.15332.15-
Mar 17, 2025285.80342.95282.10332.15332.15157,641
Mar 13, 2025300.00313.95281.50285.80285.8016,555
Mar 12, 2025317.60317.60300.00304.30304.306,061
Mar 11, 2025311.30321.00308.00317.60317.605,432
Mar 10, 2025339.70342.85317.00323.00323.006,574
Mar 7, 2025316.70344.00310.20334.00334.0024,860
Mar 6, 2025291.00340.00291.00319.90319.9037,664
Mar 5, 2025308.00308.00287.35291.00291.0019,326
Mar 4, 2025279.20302.05279.20293.25293.259,894
Mar 3, 2025286.80286.90267.95283.95283.954,620
Feb 28, 2025284.00294.95275.60286.80286.805,267
Feb 27, 2025288.45305.10281.50295.75295.756,023
Feb 25, 2025271.75292.00271.20290.30290.3015,393
Feb 24, 2025290.85290.85272.20278.50278.504,837
Feb 21, 2025277.50291.55272.40285.35285.359,967
Feb 20, 2025268.60278.00267.00277.50277.507,661
Feb 19, 2025272.10275.30265.30267.45267.454,972
Feb 18, 2025276.10276.10267.25271.35271.353,002
Feb 17, 2025272.70280.00258.00273.90273.9010,314
Feb 14, 2025289.80289.80265.00268.80268.807,373
Feb 13, 2025282.30294.00282.05285.80285.806,601
Feb 12, 2025279.70286.95276.00280.65280.656,405
Feb 11, 2025285.65287.40276.65281.20281.209,847
Feb 10, 2025296.60296.60274.95285.05285.0512,298
Feb 7, 2025281.10286.95278.00284.75284.7512,198
Feb 6, 2025289.15293.45279.00280.15280.159,845
Feb 5, 2025298.00300.00284.15286.65286.659,019
Feb 4, 2025289.90304.70275.95291.60291.6022,982
Feb 3, 2025271.85285.00271.85279.35279.357,459
Feb 1, 2025282.00291.45280.05281.90281.906,947
Jan 31, 2025289.70308.40268.05280.10280.1066,468
Jan 30, 2025313.70339.00281.60281.75281.7590,784
Jan 29, 2025314.80318.55310.60312.85312.855,655
Jan 28, 2025303.80319.15303.80308.55308.552,469
Jan 27, 2025301.10310.95297.75303.75303.754,748
Jan 24, 2025319.95320.00306.00307.25307.255,611
Jan 23, 2025316.80323.55301.20316.05316.057,488
Jan 22, 2025318.35318.95306.20311.20311.203,570
Jan 21, 2025327.90327.90316.10317.25317.251,091
Jan 20, 2025331.45331.45315.25318.30318.3010,849
Jan 17, 2025337.05337.05317.05319.30319.3011,780
Jan 16, 2025332.35339.50330.65338.50338.502,827
Jan 15, 2025312.30338.85309.70323.95323.9511,641
Jan 14, 2025327.50339.00304.20310.30310.3020,799
Jan 13, 2025330.00337.00318.75326.70326.705,117
Jan 10, 2025356.10356.25326.60333.90333.9012,852
Jan 9, 2025369.60369.60349.40355.95355.952,864
Jan 8, 2025369.95369.95355.05360.15360.151,438
Jan 7, 2025369.00369.00356.25361.80361.801,221
Jan 6, 2025379.35384.00348.80355.90355.9014,544
Jan 3, 2025389.75390.00375.15379.95379.953,606
Jan 2, 2025397.00397.00380.35389.55389.553,607
Jan 1, 2025379.00390.00375.10387.75387.752,484
Dec 31, 2024367.75384.95365.65377.80377.802,407
Dec 30, 2024355.30373.75355.30367.05367.055,253
Dec 27, 2024376.95376.95352.25360.50360.505,154
Dec 26, 2024365.55367.35350.05351.65351.656,098
Dec 24, 2024367.45379.00363.00364.80364.803,581
Dec 23, 2024362.55371.80359.60363.10363.107,711
Dec 20, 2024375.95380.45360.05362.55362.556,784
Dec 19, 2024386.75392.45368.60371.15371.157,129
Dec 18, 2024409.90409.90384.10386.75386.7513,990
Dec 17, 2024413.90413.90404.00406.55406.555,490
Dec 16, 2024411.80415.80408.05410.05410.0519,691
Dec 13, 2024421.40421.40402.05406.95406.9538,705
Dec 12, 2024430.60433.05411.00412.90412.9017,559
Dec 11, 2024427.00437.00412.10426.20426.206,839
Dec 10, 2024419.15434.85414.05426.65426.653,599
Dec 9, 2024425.05427.40419.30420.90420.903,019
Dec 6, 2024420.15430.00416.25422.35422.353,421
Dec 5, 2024434.95434.95416.50422.00422.003,828
Dec 4, 2024407.00422.45407.00414.40414.409,108
Dec 3, 2024406.00424.35404.00416.90416.9012,184
Dec 2, 2024390.00419.50389.95403.50403.507,023
Nov 29, 2024372.25383.75372.20382.15382.151,070
Nov 28, 2024396.00396.00372.00375.00375.005,260
Nov 27, 2024380.05389.00375.55387.20387.201,339
Nov 26, 2024392.95392.95376.05380.05380.051,642
Nov 25, 2024378.50387.00378.50381.05381.052,900
Nov 22, 2024383.85383.85375.00378.50378.50687
Nov 21, 2024380.45380.85370.15373.60373.601,289
Nov 19, 2024375.00397.00375.00380.45380.453,973
Nov 18, 2024379.70384.70375.00379.00379.002,908
Nov 14, 2024353.00381.00351.70366.65366.659,195
Nov 13, 2024397.95397.95370.20370.20370.2010,279
Nov 12, 2024409.00409.00388.55389.65389.6517,942
Nov 11, 2024416.00428.75406.30409.00409.001,510
Nov 8, 2024430.00430.00416.10418.00418.003,361
Nov 7, 2024458.60464.00435.80435.80435.806,961
Nov 6, 2024437.00467.00431.00458.70458.703,886
Nov 5, 2024440.70454.90429.00445.30445.302,670
Nov 4, 2024425.00445.10415.00440.70440.704,788
Nov 1, 2024420.00439.80420.00424.75424.751,419
Oct 31, 2024410.10433.95400.05427.75427.7516,753
Oct 30, 2024417.95422.75399.05416.80416.801,420
Oct 29, 2024411.00418.40392.65403.30403.307,474
Oct 28, 2024420.90420.90401.05411.00411.005,867
Oct 25, 2024421.10430.00420.85421.05421.0510,567
Oct 24, 2024443.15449.85421.55443.00443.006,416
Oct 23, 2024444.90446.00425.50443.15443.153,028
Oct 22, 2024447.50454.70429.05431.85431.853,753
Oct 21, 2024449.50450.00435.00447.50447.507,036
Oct 18, 2024451.00458.85445.05451.10451.102,761
Oct 17, 2024461.00464.40445.00455.20455.203,851
Oct 16, 2024461.50473.90451.20460.25460.254,125
Oct 15, 2024475.80475.80456.15461.45461.454,554
Oct 14, 2024465.30489.00461.20471.80471.808,040
Oct 11, 2024475.10488.60456.20483.65483.654,734
Oct 10, 2024459.85481.80459.85475.10475.103,652
Oct 9, 2024446.00473.00446.00458.90458.903,835
Oct 8, 2024447.00458.00438.00457.45457.452,722
Oct 7, 2024454.55470.00433.00445.55445.558,331
Oct 4, 2024442.00469.80441.90454.55454.558,346
Oct 3, 2024426.70452.00426.70447.50447.5010,923
Oct 1, 2024452.95456.00431.70443.05443.058,396
Sep 30, 2024457.90457.90440.20448.05448.057,389
Sep 27, 2024446.40466.00441.50453.30453.308,917
Sep 26, 2024442.40457.90430.05452.95452.9513,611
Sep 25, 2024460.00460.00440.80442.40442.4011,250
Sep 24, 2024468.35468.35455.00464.00464.006,759
Sep 23, 2024470.55504.00464.15467.90467.9020,408
Sep 20, 2024 0.5 Dividend
Sep 20, 2024492.00498.90475.20488.55488.553,227
Sep 19, 2024516.95516.95472.10492.20491.705,984
Sep 18, 2024510.90518.95495.00496.95496.454,079
Sep 17, 2024514.40532.00497.50510.95510.433,053
Sep 16, 2024505.00520.00494.60507.25506.736,248
Sep 13, 2024512.60519.50503.05505.45504.942,717
Sep 12, 2024503.30519.90503.00512.60512.083,333
Sep 11, 2024509.60515.80500.00503.30502.795,466
Sep 10, 2024514.00525.00510.00516.05515.534,462
Sep 9, 2024539.95539.95507.50514.10513.586,437
Sep 6, 2024530.85530.85508.00520.20519.679,341
Sep 5, 2024534.00542.00515.00530.85530.316,911
Sep 4, 2024519.95539.00511.00533.50532.9612,884
Sep 3, 2024523.00530.00513.00520.00519.476,181
Sep 2, 2024512.00526.10506.00522.25521.727,973
Aug 30, 2024515.00518.95492.50501.05500.547,359
Aug 29, 2024525.00531.10508.00511.25510.7311,313
Aug 28, 2024512.40539.90502.00531.10530.5613,095
Aug 27, 2024521.00525.10498.60517.70517.174,450
Aug 26, 2024551.80560.00508.90520.90520.3747,898
Aug 23, 2024588.95588.95542.90549.40548.8468,102
Aug 22, 2024538.00581.45528.20569.45568.8782,078
Aug 21, 2024519.00537.00519.00528.60528.0617,320
Aug 20, 2024527.15531.50516.00519.00518.4716,150
Aug 19, 2024522.00537.00519.60525.85525.3218,719
Aug 16, 2024546.00557.85513.50519.80519.2749,017
Aug 14, 2024523.00548.10504.30539.55539.0047,463
Aug 13, 2024523.80523.80498.10499.90499.3916,564
Aug 12, 2024535.00535.00510.00514.85514.3316,593
Aug 9, 2024518.90532.95515.95521.15520.6217,252
Aug 8, 2024532.65550.00512.90515.45514.9322,987
Aug 7, 2024530.00540.50511.05532.65532.1118,027
Aug 6, 2024565.00565.00515.40519.80519.2733,221
Aug 5, 2024502.00570.15492.00546.10545.55162,357
Aug 2, 2024529.90529.90511.60518.35517.8226,837
Aug 1, 2024548.00578.00528.00531.30530.7661,394
Jul 31, 2024560.50564.15541.00552.50551.94143,238
Jul 30, 2024549.90583.80539.10572.50571.921,283,844
Jul 29, 2024480.00493.85456.35493.85493.35180,707
Jul 26, 2024422.70424.20410.45411.55411.1316,659
Jul 25, 2024418.70426.95405.15421.70421.2721,624
Jul 24, 2024402.85423.70402.85416.55416.1322,921
Jul 23, 2024410.00410.70391.00400.85400.4417,397
Jul 22, 2024399.35413.00392.00411.45411.0315,314
Jul 19, 2024421.80421.80395.95398.50398.1037,967
Jul 18, 2024431.10439.60415.20419.80419.3716,781
Jul 16, 2024426.00448.00425.70431.10430.6647,909
Jul 15, 2024435.50439.60421.00422.65422.2228,447
Jul 12, 2024452.65458.70432.95435.95435.5121,587
Jul 11, 2024448.50455.75447.05450.60450.149,027
Jul 10, 2024447.95458.40432.95449.10448.6454,147
Jul 9, 2024457.35461.80442.50447.35446.9037,458
Jul 8, 2024459.50465.70445.00449.50449.0429,194
Jul 5, 2024463.50469.80453.50459.50459.0325,957
Jul 4, 2024473.45483.00460.10463.30462.8331,338
Jul 3, 2024473.30487.90470.05471.25470.7743,059
Jul 2, 2024488.55488.55465.40470.85470.3773,256
Jul 1, 2024467.00496.00463.40488.55488.05270,495
Jun 28, 2024446.95466.00445.85454.30453.84178,373
Jun 27, 2024411.85463.00411.85443.95443.50322,210
Jun 26, 2024413.25417.45408.00410.90410.4813,850
Jun 25, 2024424.90432.10406.00411.50411.0855,352
Jun 24, 2024425.40432.70417.05422.65422.22148,377
Jun 21, 2024428.40437.00414.85423.40422.9795,966
Jun 20, 2024410.00424.00407.60421.10420.67118,590
Jun 19, 2024393.20426.80387.25399.85399.44125,561
Jun 18, 2024403.25406.80392.00393.25392.8525,091
Jun 14, 2024415.00415.00393.85397.35396.9561,803
Jun 13, 2024413.65423.95406.55409.40408.98147,102
Jun 12, 2024382.90412.00372.00407.45407.04326,718
Jun 11, 2024375.00380.30367.10379.10378.7151,940
Jun 10, 2024383.65384.20370.00373.35372.9718,485
Jun 7, 2024387.45387.45377.00383.05382.6613,494
Jun 6, 2024388.00388.00376.10381.80381.4115,284
Jun 5, 2024375.75388.00361.55384.40384.0123,419
Jun 4, 2024387.00392.70350.00375.75375.3786,089
Jun 3, 2024382.00397.00356.20384.05383.66147,505
May 31, 2024380.55383.75361.00365.65365.2811,180
May 30, 2024384.90395.45373.05375.00374.6242,291
May 29, 2024373.00389.40354.55384.90384.51108,574
May 28, 2024366.60378.20354.50361.30360.9313,533
May 27, 2024379.00385.95365.00375.95375.5721,185
May 24, 2024368.05378.45358.00371.10370.7217,416
May 23, 2024366.90368.90360.00364.15363.789,145
May 22, 2024367.95369.35359.00360.30359.936,059
May 21, 2024362.95367.95360.10363.60363.239,512
May 17, 2024359.80375.00359.00366.75366.3813,266
May 16, 2024368.20373.00355.00359.35358.9811,558
May 15, 2024369.50372.05364.25368.25367.8810,290
May 14, 2024357.80370.00357.60366.00365.6319,298
May 13, 2024360.05366.50352.50354.40354.0416,561
May 10, 2024353.60372.85353.05360.20359.8318,963
May 9, 2024365.20373.05354.20359.45359.0837,583
May 8, 2024373.70380.45365.05368.15367.7820,019
May 7, 2024384.00400.00366.05371.40371.0275,088
May 6, 2024370.00399.85367.00382.15381.76156,573
May 3, 2024363.75391.95360.00368.40368.0382,475
May 2, 2024368.45373.10356.10359.10358.7427,638
Apr 30, 2024384.90393.45366.15369.70369.3238,276
Apr 29, 2024385.65402.00373.35382.75382.36148,148
Apr 26, 2024358.90396.45348.00384.00383.61455,386
Apr 25, 2024356.00362.60351.00353.65353.2939,124

Related Tickers

JUBLCPL.NS Jubilant Agri and Consumer Products Limited
1,410.00
+4.63%
 
AVTNPL.NS AVT Natural Products Limited
60.60
-2.26%
 
CHEMBOND.NS Chembond Chemicals Limited
523.00
-0.92%
 
KINGFA.NS Kingfa Science & Technology (India) Limited
2,975.00
-4.21%
 
OAL.NS Oriental Aromatics Limited
328.30
-0.02%
 
EXCELINDUS.NS Excel Industries Limited
1,072.60
-3.98%
 
TATVA.NS Tatva Chintan Pharma Chem Limited
723.00
-4.97%
 
GOACARBON.NS Goa Carbon Limited
469.00
-3.98%
 
AETHER.NS Aether Industries Limited
822.00
-1.44%
 
SPLPETRO.NS Supreme Petrochem Limited
649.95
+0.45%