NSE - Delayed Quote
INR
Asahi Songwon Colors Limited (ASAHISONG.NS)
374.25
+5.55
(+1.51%)
At close: 3:29:10 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
369.00
377.85
365.00
374.25
374.25
3,665
Nov 6, 2026
368.70
376.30
365.00
366.45
366.45
13,856
Nov 5, 2026
371.70
382.50
366.10
368.70
368.70
16,704
Nov 4, 2026
370.80
380.00
368.20
371.20
371.20
8,867
Nov 3, 2026
379.75
385.00
366.10
370.45
370.45
10,392
Nov 2, 2026
371.00
384.00
365.10
376.00
376.00
11,903
Oct 30, 2026
386.20
386.20
367.00
370.35
370.35
20,174
Oct 29, 2026
380.00
390.00
380.00
386.20
386.20
13,299
Oct 28, 2026
360.00
378.60
360.00
374.15
374.15
14,063
Oct 27, 2026
346.00
363.00
344.00
360.60
360.60
5,154
Oct 26, 2026
336.60
352.00
335.00
346.30
346.30
6,849
Oct 23, 2026
369.60
369.60
351.15
351.85
351.85
18,648
Oct 22, 2026
368.00
376.00
366.60
369.60
369.60
3,511
Oct 21, 2026
383.00
391.00
370.00
376.85
376.85
9,303
Oct 19, 2026
391.00
392.80
377.05
385.85
385.85
4,454
Oct 16, 2026
376.05
392.00
376.05
390.95
390.95
7,279
Oct 15, 2026
379.10
379.10
362.05
374.70
374.70
3,670
Oct 14, 2026
388.00
392.00
378.10
379.35
379.35
4,776
Oct 13, 2026
383.30
387.00
373.00
386.85
386.85
10,805
Oct 12, 2026
364.30
382.00
364.30
379.05
379.05
19,948
Oct 9, 2026
364.10
371.00
355.00
365.05
365.05
6,098
Oct 8, 2026
384.00
384.00
362.00
364.10
364.10
8,067
Oct 7, 2026
375.95
387.40
372.10
376.40
376.40
7,948
Oct 6, 2026
367.00
370.50
366.00
369.95
369.95
4,716
Oct 5, 2026
376.95
380.30
363.10
366.20
366.20
7,116
Oct 1, 2026
387.00
387.00
369.70
371.25
371.25
9,671
Sep 30, 2026
385.10
394.95
379.00
389.15
389.15
10,809
Sep 29, 2026
390.00
391.00
380.00
384.20
384.20
5,852
Sep 28, 2026
404.00
409.20
385.00
387.20
387.20
11,364
Sep 25, 2026
388.00
404.40
382.10
402.75
402.75
33,093
Sep 24, 2026
382.90
393.00
376.00
388.00
388.00
12,997
Sep 23, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
371.95
385.00
365.15
382.90
382.90
13,292
Sep 22, 2026
388.95
388.95
366.00
371.20
369.70
8,790
Sep 21, 2026
360.00
388.80
356.55
381.75
380.21
12,889
Sep 18, 2026
365.30
380.00
362.05
372.80
371.29
9,338
Sep 17, 2026
352.00
365.30
352.00
365.15
363.67
8,168
Sep 16, 2026
354.00
360.00
341.20
347.95
346.54
8,191
Sep 15, 2026
356.05
367.95
353.00
354.55
353.12
8,660
Sep 11, 2026
365.55
370.00
356.90
363.95
362.48
22,015
Sep 10, 2026
392.55
392.55
375.05
375.65
374.13
11,155
Sep 9, 2026
385.35
391.00
380.00
389.90
388.32
15,423
Sep 8, 2026
388.00
389.00
381.20
385.35
383.79
16,905
Sep 7, 2026
373.20
391.25
373.20
391.15
389.57
43,329
Sep 4, 2026
372.00
377.00
367.10
372.65
371.14
18,001
Sep 3, 2026
374.30
380.00
368.05
368.80
367.31
14,633
Sep 2, 2026
364.15
374.55
364.00
367.90
366.41
12,724
Sep 1, 2026
379.70
385.00
371.10
374.55
373.04
7,685
Aug 31, 2026
355.35
380.00
355.35
378.75
377.22
22,699
Aug 28, 2026
355.40
375.00
352.00
366.70
365.22
9,722
Aug 27, 2026
364.55
370.00
360.05
365.90
364.42
5,181
Aug 26, 2026
370.50
370.50
363.20
364.85
363.38
6,965
Aug 25, 2026
373.00
373.00
365.60
369.70
368.21
3,462
Aug 24, 2026
368.00
379.00
359.00
376.15
374.63
8,558
Aug 21, 2026
366.00
369.65
360.10
368.00
366.51
5,233
Aug 20, 2026
357.30
366.90
349.00
359.60
358.15
5,591
Aug 19, 2026
345.20
361.70
337.00
357.30
355.86
17,852
Aug 18, 2026
348.10
351.50
340.00
345.20
343.81
23,392
Aug 17, 2026
362.95
371.95
355.00
357.00
355.56
9,254
Aug 14, 2026
363.20
363.20
358.35
361.90
360.44
18,049
Aug 13, 2026
323.15
345.95
323.15
345.95
344.55
21,459
Aug 12, 2026
338.10
354.00
328.00
329.50
328.17
65,981
Aug 11, 2026
355.85
355.85
338.10
338.10
336.73
57,907
Aug 10, 2026
368.50
368.50
352.70
355.85
354.41
22,641
Aug 7, 2026
364.05
370.00
364.00
365.50
364.02
10,346
Aug 6, 2026
385.60
385.60
370.00
373.70
372.19
21,298
Aug 5, 2026
392.60
399.00
378.00
385.60
384.04
19,390
Aug 4, 2026
378.15
404.90
376.00
391.20
389.62
26,857
Aug 3, 2026
413.95
413.95
378.00
391.35
389.77
36,757
Jul 31, 2026
377.60
394.90
376.10
394.90
393.30
51,277
Jul 30, 2026
365.20
407.70
365.20
376.10
374.58
480,857
Jul 29, 2026
352.95
386.95
345.00
356.35
354.91
538,492
Jul 28, 2026
344.90
366.60
334.50
352.90
351.47
81,750
Jul 27, 2026
342.00
366.45
329.80
339.85
338.48
248,295
Jul 24, 2026
322.00
336.00
317.00
332.95
331.60
63,845
Jul 23, 2026
300.00
324.00
300.00
318.90
317.61
130,203
Jul 22, 2026
284.80
307.90
272.00
299.40
298.19
181,522
Jul 21, 2026
280.40
280.40
263.60
268.75
267.66
16,596
Jul 20, 2026
266.75
279.90
264.00
270.90
269.81
7,884
Jul 17, 2026
279.65
279.65
266.00
266.50
265.42
7,714
Jul 16, 2026
275.45
283.30
271.55
272.20
271.10
4,667
Jul 15, 2026
284.55
288.45
273.75
275.35
274.24
11,457
Jul 14, 2026
287.00
290.00
275.50
284.55
283.40
19,844
Jul 13, 2026
274.10
286.80
274.00
283.95
282.80
16,187
Jul 10, 2026
283.00
285.00
267.60
269.65
268.56
14,760
Jul 9, 2026
256.35
283.95
256.35
275.85
274.74
33,421
Jul 8, 2026
258.10
272.75
253.05
261.80
260.74
49,283
Jul 7, 2026
259.90
259.90
250.40
257.10
256.06
9,503
Jul 6, 2026
250.15
261.00
250.15
256.10
255.07
6,426
Jul 3, 2026
253.55
256.35
249.90
253.05
252.03
3,233
Jul 2, 2026
252.15
257.75
249.95
253.15
252.13
4,342
Jul 1, 2026
257.65
257.95
250.00
250.90
249.89
6,195
Jun 30, 2026
249.83
259.02
249.83
251.44
250.42
5,460
Jun 29, 2026
254.70
258.00
247.75
249.42
248.41
5,027
Jun 25, 2026
257.31
263.77
253.70
255.96
254.93
6,188
Jun 24, 2026
256.00
259.77
255.00
257.19
256.15
6,074
Jun 23, 2026
255.93
260.50
255.00
256.20
255.16
4,440
Jun 22, 2026
261.00
261.00
255.02
257.21
256.17
3,188
Jun 19, 2026
260.39
261.00
256.19
258.92
257.87
7,929
Jun 18, 2026
258.90
261.50
253.21
257.89
256.85
9,775
Jun 17, 2026
250.19
257.00
250.19
255.20
254.17
5,745
Jun 16, 2026
261.26
261.26
248.30
250.19
249.18
13,092
Jun 15, 2026
259.50
264.70
258.00
261.24
260.18
15,667
Jun 12, 2026
259.80
259.80
253.50
257.32
256.28
7,217
Jun 11, 2026
259.00
259.00
250.00
251.65
250.63
9,872
Jun 10, 2026
265.91
268.38
255.01
257.72
256.68
14,477
Jun 9, 2026
248.78
273.30
248.78
262.80
261.74
80,349
Jun 8, 2026
254.21
257.71
244.10
245.49
244.50
22,867
Jun 5, 2026
259.50
262.00
253.15
254.36
253.33
12,827
Jun 4, 2026
259.45
262.74
258.99
259.28
258.23
24,138
Jun 3, 2026
261.00
261.00
254.10
257.84
256.80
11,330
Jun 2, 2026
255.00
262.14
252.41
259.14
258.09
10,435
Jun 1, 2026
240.00
263.00
240.00
258.58
257.54
124,541
May 29, 2026
250.04
250.75
242.78
244.61
243.62
35,768
May 27, 2026
256.00
268.35
248.01
252.66
251.64
37,153
May 26, 2026
234.91
274.90
231.90
254.69
253.66
148,424
May 25, 2026
237.09
242.20
232.15
234.91
233.96
35,614
May 22, 2026
238.67
245.46
231.25
236.12
235.17
22,791
May 21, 2026
240.00
249.88
236.59
241.17
240.20
50,117
May 20, 2026
240.00
240.05
235.51
237.39
236.43
4,775
May 19, 2026
228.12
240.90
227.08
239.22
238.25
47,764
May 18, 2026
230.75
235.05
225.01
227.92
227.00
20,099
May 15, 2026
245.04
250.09
238.10
241.12
240.15
7,496
May 14, 2026
248.91
253.99
243.00
244.10
243.11
2,128
May 13, 2026
244.43
254.00
243.00
244.94
243.95
4,621
May 12, 2026
254.05
254.63
245.00
246.92
245.92
6,022
May 11, 2026
248.10
261.16
248.10
257.35
256.31
4,643
May 8, 2026
260.00
262.34
244.03
255.91
254.88
17,226
May 7, 2026
245.00
267.99
245.00
262.25
261.19
25,562
May 6, 2026
244.03
251.50
244.03
249.04
248.03
7,503
May 5, 2026
251.00
257.90
242.00
243.31
242.33
41,040
May 4, 2026
243.00
257.57
243.00
244.97
243.98
28,138
Apr 30, 2026
246.00
258.59
238.34
247.29
246.29
34,451
Apr 29, 2026
236.49
252.00
231.10
245.13
244.14
70,827
Apr 28, 2026
243.00
254.49
229.37
234.31
233.36
71,176
Apr 27, 2026
228.23
245.50
226.01
240.21
239.24
21,900
Apr 24, 2026
235.45
235.45
220.81
223.19
222.29
6,836
Apr 23, 2026
236.75
240.02
233.01
235.19
234.24
5,695
Apr 22, 2026
240.20
244.32
234.75
236.47
235.51
10,883
Apr 21, 2026
244.82
244.82
235.19
242.49
241.51
9,710
Apr 20, 2026
234.59
245.00
234.59
240.35
239.38
30,082
Apr 17, 2026
229.88
233.00
226.51
230.78
229.85
5,137
Apr 16, 2026
230.00
232.78
226.03
228.17
227.25
5,214
Apr 15, 2026
230.11
236.48
226.00
228.75
227.83
15,680
Apr 13, 2026
228.57
230.20
220.53
225.06
224.15
6,350
Apr 10, 2026
226.10
237.08
226.10
230.06
229.13
6,632
Apr 9, 2026
228.88
234.60
228.01
232.43
231.49
6,675
Apr 8, 2026
234.00
239.00
226.00
227.87
226.95
15,042
Apr 7, 2026
230.00
231.99
224.63
230.40
229.47
18,616
Apr 6, 2026
206.60
218.90
202.52
215.98
215.11
7,488
Apr 2, 2026
196.89
209.79
196.41
206.47
205.64
5,997
Apr 1, 2026
194.00
201.90
187.59
200.75
199.94
8,985
Mar 30, 2026
195.10
195.10
184.71
186.45
185.70
12,784
Mar 27, 2026
196.00
201.75
193.70
195.07
194.28
28,960
Mar 25, 2026
204.58
206.00
200.00
200.60
199.79
13,976
Mar 24, 2026
200.65
203.75
194.00
198.13
197.33
13,365
Mar 23, 2026
204.11
207.89
195.00
200.23
199.42
24,545
Mar 20, 2026
201.99
212.78
201.99
206.92
206.08
26,271
Mar 19, 2026
199.89
201.53
192.31
199.46
198.65
20,118
Mar 18, 2026
193.69
198.26
190.55
197.30
196.50
23,320
Mar 17, 2026
189.46
193.00
185.11
190.75
189.98
23,335
Mar 16, 2026
183.00
189.75
181.00
187.28
186.52
38,632
Mar 13, 2026
190.00
190.00
179.64
182.78
182.04
32,915
Mar 12, 2026
195.90
195.90
188.10
188.74
187.98
58,468
Mar 11, 2026
214.64
219.00
195.00
196.05
195.26
55,409
Mar 10, 2026
216.40
220.52
214.04
214.64
213.77
10,845
Mar 9, 2026
220.00
220.00
211.00
214.72
213.85
20,220
Mar 6, 2026
227.53
227.53
219.10
219.99
219.10
17,502
Mar 5, 2026
217.89
229.92
215.97
225.28
224.37
14,470
Mar 4, 2026
219.01
219.01
215.51
218.24
217.36
6,706
Mar 2, 2026
219.85
224.00
213.98
219.84
218.95
23,480
Feb 27, 2026
218.60
228.48
211.13
224.61
223.70
9,488
Feb 26, 2026
215.79
216.00
209.24
215.23
214.36
5,118
Feb 25, 2026
216.90
218.04
207.00
210.57
209.72
3,818
Feb 24, 2026
216.02
222.74
211.22
214.62
213.75
12,302
Feb 23, 2026
219.33
229.00
216.81
224.61
223.70
7,160
Feb 20, 2026
222.88
223.98
217.30
219.33
218.44
2,713
Feb 19, 2026
225.60
225.60
220.00
221.31
220.42
2,458
Feb 18, 2026
224.00
231.98
221.21
222.48
221.58
5,437
Feb 17, 2026
232.00
232.00
223.00
224.80
223.89
2,482
Feb 16, 2026
229.31
229.31
221.30
224.81
223.90
6,831
Feb 13, 2026
233.70
237.25
221.10
226.74
225.82
14,265
Feb 12, 2026
234.52
235.25
231.12
233.65
232.71
4,541
Feb 11, 2026
236.01
237.89
230.36
232.92
231.98
13,719
Feb 10, 2026
237.99
240.99
235.10
238.37
237.41
8,447
Feb 9, 2026
226.00
237.85
224.60
230.67
229.74
22,463
Feb 6, 2026
231.00
236.35
225.00
226.11
225.20
13,917
Feb 5, 2026
237.00
238.45
228.25
233.84
232.90
19,626
Feb 4, 2026
225.90
239.14
225.66
234.28
233.33
10,737
Feb 3, 2026
234.99
234.99
223.40
224.46
223.55
13,467
Feb 2, 2026
225.99
225.99
212.20
213.96
213.10
9,437
Jan 30, 2026
222.15
225.00
216.35
223.95
223.05
7,699
Jan 29, 2026
236.95
236.95
218.55
220.25
219.36
13,101
Jan 28, 2026
228.20
234.65
228.20
229.35
228.42
3,673
Jan 27, 2026
230.85
234.20
223.65
226.90
225.98
7,283
Jan 23, 2026
233.30
239.60
226.45
235.55
234.60
5,000
Jan 22, 2026
228.00
235.50
225.65
231.60
230.66
3,229
Jan 21, 2026
241.95
241.95
220.00
222.85
221.95
14,921
Jan 20, 2026
241.80
241.80
231.80
232.40
231.46
5,028
Jan 19, 2026
240.50
240.50
231.50
234.55
233.60
8,282
Jan 16, 2026
241.95
246.60
239.40
241.15
240.18
5,510
Jan 15, 2026
239.30
239.30
239.30
239.30
238.33
-
Jan 14, 2026
241.85
242.00
235.00
239.30
238.33
7,849
Jan 13, 2026
240.10
243.90
240.10
241.95
240.97
5,933
Jan 12, 2026
241.00
246.35
235.00
239.65
238.68
5,466
Jan 9, 2026
251.20
252.60
243.15
244.65
243.66
6,345
Jan 8, 2026
257.95
257.95
251.00
252.00
250.98
6,362
Jan 7, 2026
259.95
266.95
252.00
253.55
252.53
24,069
Jan 6, 2026
264.80
266.05
255.85
260.00
258.95
6,096
Jan 5, 2026
265.85
265.90
258.00
260.10
259.05
4,328
Jan 2, 2026
260.50
268.10
259.00
260.95
259.90
7,079
Jan 1, 2026
269.30
272.65
260.05
262.20
261.14
8,046
Dec 31, 2025
260.00
270.95
259.05
266.50
265.42
10,539
Dec 30, 2025
269.00
269.00
255.40
256.15
255.11
14,571
Dec 29, 2025
270.70
272.45
261.20
264.10
263.03
11,867
Dec 26, 2025
272.80
285.00
270.00
270.70
269.61
10,515
Dec 24, 2025
270.00
274.00
270.00
272.80
271.70
5,142
Dec 23, 2025
272.00
277.15
267.05
269.40
268.31
13,814
Dec 22, 2025
284.20
299.00
266.00
271.35
270.25
60,579
Dec 19, 2025
278.20
293.20
274.70
284.15
283.00
28,620
Dec 18, 2025
292.95
297.50
275.00
283.30
282.16
35,742
Dec 17, 2025
332.95
338.60
285.95
289.55
288.38
288,080
Dec 16, 2025
260.65
311.75
257.45
311.75
310.49
183,979
Dec 15, 2025
268.00
268.00
255.00
259.80
258.75
6,559
Dec 12, 2025
247.05
252.00
247.00
250.80
249.79
5,824
Dec 11, 2025
246.95
250.00
244.00
247.00
246.00
4,845
Dec 10, 2025
248.45
249.00
245.60
246.15
245.16
2,139
Dec 9, 2025
245.40
252.45
245.40
246.55
245.55
6,797
Dec 8, 2025
256.00
257.90
246.20
248.35
247.35
5,801
Dec 5, 2025
253.05
257.00
252.00
255.75
254.72
1,058
Dec 4, 2025
260.70
260.70
255.10
255.80
254.77
1,156
Dec 3, 2025
262.05
262.05
255.60
256.85
255.81
2,202
Dec 2, 2025
265.35
265.35
254.00
257.55
256.51
5,428
Dec 1, 2025
267.90
267.90
257.55
258.10
257.06
2,663
Nov 28, 2025
260.75
268.00
253.40
265.35
264.28
8,072
Nov 27, 2025
259.45
259.45
252.50
258.30
257.26
8,447
Nov 26, 2025
255.95
263.00
249.65
254.50
253.47
11,757
Nov 25, 2025
246.00
249.05
243.95
247.00
246.00
6,345
Nov 24, 2025
269.00
269.00
247.40
249.05
248.04
4,475
Nov 21, 2025
260.85
261.95
256.55
258.20
257.16
2,145
Nov 20, 2025
258.50
264.00
256.20
260.00
258.95
4,888
Nov 19, 2025
260.70
260.70
257.00
257.10
256.06
4,528
Nov 18, 2025
257.70
263.30
257.70
258.65
257.60
12,182
Nov 17, 2025
264.65
265.50
259.00
262.60
261.54
16,693
Nov 14, 2025
263.00
265.95
261.10
264.65
263.58
4,973
Nov 13, 2025
262.75
262.75
256.20
260.25
259.20
9,791
Nov 12, 2025
256.90
271.95
255.00
262.25
261.19
29,792
Nov 11, 2025
266.70
268.00
245.50
254.50
253.47
27,161
Nov 10, 2025
275.00
275.00
263.25
265.50
264.43
7,684
Nov 7, 2025
273.70
273.70
268.65
271.25
270.15
2,716
Nov 6, 2025
278.00
278.00
270.05
272.20
271.10
6,777
