BSE - Delayed Quote
INR
ASI Industries Limited (ASIIL.BO)
21.17
-0.12
(-0.56%)
At close: November 2 at 3:29:38 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
Oct 30, 2026
22.45
22.45
20.90
21.29
21.29
33,818
Oct 29, 2026
22.15
22.40
21.66
22.35
22.35
11,961
Oct 28, 2026
22.44
22.44
21.50
21.94
21.94
8,882
Oct 27, 2026
23.00
23.00
21.50
22.14
22.14
23,108
Oct 26, 2026
22.06
22.90
22.02
22.55
22.55
9,599
Oct 23, 2026
23.29
23.29
21.65
22.06
22.06
46,634
Oct 22, 2026
23.01
23.30
22.27
23.26
23.26
10,034
Oct 21, 2026
24.05
24.29
22.02
22.79
22.79
22,796
Oct 19, 2026
23.66
24.74
23.66
24.05
24.05
1,640
Oct 16, 2026
24.10
24.73
23.63
24.13
24.13
3,409
Oct 15, 2026
24.50
24.50
24.10
24.11
24.11
2,704
Oct 14, 2026
25.00
25.00
23.60
24.26
24.26
8,721
Oct 13, 2026
25.00
25.48
24.06
24.88
24.88
6,331
Oct 12, 2026
23.89
26.50
23.55
24.56
24.56
29,376
Oct 9, 2026
23.10
23.99
22.51
23.44
23.44
3,307
Oct 8, 2026
22.60
25.00
22.21
23.10
23.10
25,166
Oct 7, 2026
22.20
22.99
22.20
22.75
22.75
7,961
Oct 6, 2026
22.22
22.84
21.60
22.18
22.18
8,957
Oct 5, 2026
22.90
23.50
21.30
22.22
22.22
35,266
Oct 1, 2026
23.59
23.59
22.38
22.67
22.67
6,112
Sep 30, 2026
23.00
23.80
23.00
23.15
23.15
4,745
Sep 29, 2026
23.35
23.48
23.13
23.18
23.18
4,289
Sep 28, 2026
23.88
23.88
23.12
23.35
23.35
10,697
Sep 25, 2026
23.35
23.98
23.25
23.50
23.50
5,292
Sep 24, 2026
23.89
24.00
23.07
23.44
23.44
6,896
Sep 23, 2026
23.69
24.00
22.83
23.69
23.69
33,391
Sep 22, 2026
23.72
24.35
22.52
23.41
23.41
14,396
Sep 21, 2026
23.80
24.30
23.40
23.72
23.72
3,405
Sep 18, 2026
24.00
24.48
23.77
23.83
23.83
11,113
Sep 17, 2026
23.39
24.44
23.36
24.01
24.01
8,902
Sep 16, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
24.74
24.90
23.05
23.39
23.39
33,545
Sep 15, 2026
25.10
25.10
24.13
24.25
23.85
7,206
Sep 11, 2026
24.98
25.15
24.12
25.01
24.60
8,331
Sep 10, 2026
24.99
24.99
24.00
24.79
24.38
7,286
Sep 9, 2026
23.97
24.75
23.11
24.66
24.25
16,045
Sep 8, 2026
24.48
24.89
22.15
23.66
23.27
40,076
Sep 7, 2026
24.80
25.35
22.09
23.97
23.57
57,599
Sep 4, 2026
25.15
25.15
24.50
24.87
24.46
12,015
Sep 3, 2026
25.25
25.25
24.65
24.75
24.34
3,320
Sep 2, 2026
25.29
25.29
24.62
24.76
24.35
8,363
Sep 1, 2026
25.48
25.48
24.81
24.91
24.50
7,392
Aug 31, 2026
25.47
25.48
24.52
25.10
24.69
9,607
Aug 28, 2026
25.00
25.75
24.56
24.98
24.57
6,177
Aug 27, 2026
25.92
26.50
24.75
24.83
24.42
42,995
Aug 26, 2026
25.05
26.20
25.05
25.89
25.46
5,933
Aug 25, 2026
24.90
26.00
24.80
25.71
25.29
12,109
Aug 24, 2026
24.60
26.10
24.60
24.90
24.49
15,586
Aug 21, 2026
24.75
25.75
24.62
25.00
24.59
19,018
Aug 20, 2026
25.25
25.25
24.41
25.00
24.59
13,693
Aug 19, 2026
25.32
25.40
24.50
24.78
24.37
2,053
Aug 18, 2026
24.40
25.40
24.40
25.07
24.66
11,531
Aug 17, 2026
24.90
25.33
23.27
24.71
24.30
41,978
Aug 14, 2026
24.94
25.60
24.75
25.00
24.59
16,538
Aug 13, 2026
25.10
25.80
24.40
24.94
24.53
9,759
Aug 12, 2026
26.97
26.97
24.80
24.99
24.58
57,354
Aug 11, 2026
27.25
27.80
26.40
26.62
26.18
3,540
Aug 10, 2026
26.68
27.60
25.50
26.99
26.54
22,072
Aug 7, 2026
26.89
26.89
25.21
25.66
25.24
30,130
Aug 6, 2026
27.29
27.29
25.62
26.12
25.69
33,045
Aug 5, 2026
26.21
27.50
26.21
26.72
26.28
19,127
Aug 4, 2026
27.52
27.53
26.80
26.96
26.52
66,518
Aug 3, 2026
27.10
28.40
27.10
27.61
27.15
30,486
Jul 31, 2026
28.33
28.75
27.59
28.13
27.67
28,014
Jul 30, 2026
29.80
30.00
28.31
29.02
28.54
28,682
Jul 29, 2026
28.00
31.35
27.77
30.08
29.58
245,706
Jul 28, 2026
28.03
28.80
25.70
28.53
28.06
179,822
Jul 27, 2026
23.79
27.80
23.19
27.49
27.04
176,466
Jul 24, 2026
23.37
23.45
23.02
23.31
22.93
3,415
Jul 23, 2026
23.35
23.39
23.00
23.37
22.98
1,679
Jul 22, 2026
23.50
23.69
23.02
23.32
22.94
17,041
Jul 21, 2026
23.48
23.48
23.00
23.47
23.08
9,683
Jul 20, 2026
23.19
23.49
22.55
23.30
22.92
4,859
Jul 17, 2026
23.22
23.78
23.06
23.18
22.80
23,982
Jul 16, 2026
23.53
23.73
23.12
23.22
22.84
9,157
Jul 15, 2026
23.12
23.58
23.12
23.53
23.14
7,912
Jul 14, 2026
24.22
24.22
23.05
23.11
22.73
53,507
Jul 13, 2026
24.48
24.48
23.52
23.82
23.43
9,964
Jul 10, 2026
23.52
24.43
23.52
24.09
23.69
6,281
Jul 9, 2026
23.75
24.39
23.12
23.99
23.59
5,509
Jul 8, 2026
24.69
24.69
23.50
23.58
23.19
15,538
Jul 7, 2026
24.50
24.50
24.00
24.01
23.61
10,727
Jul 6, 2026
24.07
24.94
24.07
24.50
24.10
11,750
Jul 3, 2026
23.80
24.90
23.80
24.52
24.12
18,047
Jul 2, 2026
24.83
24.83
23.80
23.97
23.57
15,056
Jul 1, 2026
25.50
25.87
24.20
24.33
23.93
48,034
Jun 30, 2026
25.49
25.50
24.65
25.48
25.06
5,711
Jun 29, 2026
24.95
25.64
24.31
24.95
24.54
10,908
Jun 25, 2026
26.00
26.00
25.14
25.34
24.92
10,686
Jun 24, 2026
25.70
26.00
25.16
25.62
25.20
9,626
Jun 23, 2026
25.00
25.80
24.71
25.08
24.67
27,473
Jun 22, 2026
25.45
25.45
24.66
25.00
24.59
19,112
Jun 19, 2026
25.73
25.73
24.30
24.81
24.40
17,302
Jun 18, 2026
24.51
25.45
24.51
25.17
24.75
19,762
Jun 17, 2026
25.50
25.50
24.71
25.06
24.65
9,836
Jun 16, 2026
24.61
25.76
24.52
24.91
24.50
7,812
Jun 15, 2026
23.82
26.01
23.70
25.03
24.62
47,611
Jun 12, 2026
23.79
23.98
23.15
23.82
23.43
16,918
Jun 11, 2026
24.00
24.00
23.50
23.78
23.39
5,174
Jun 10, 2026
24.02
24.43
23.80
24.00
23.60
9,476
Jun 9, 2026
24.05
24.49
24.00
24.00
23.60
6,688
Jun 8, 2026
23.80
24.69
23.80
23.97
23.57
10,351
Jun 5, 2026
24.53
24.70
24.11
24.16
23.76
8,050
Jun 4, 2026
24.80
24.80
24.01
24.46
24.06
13,764
Jun 3, 2026
24.29
24.90
23.80
24.24
23.84
15,231
Jun 2, 2026
24.00
24.47
23.57
24.30
23.90
25,333
Jun 1, 2026
24.90
24.90
23.99
24.00
23.60
8,499
May 29, 2026
24.68
24.68
24.06
24.47
24.07
6,730
May 27, 2026
25.00
25.00
24.00
24.66
24.25
11,757
May 26, 2026
24.40
24.40
23.55
23.91
23.52
21,077
May 25, 2026
24.00
24.50
23.25
23.83
23.44
21,216
May 22, 2026
24.69
24.69
23.80
24.00
23.60
9,383
May 21, 2026
24.74
24.79
23.75
23.82
23.43
15,140
May 20, 2026
24.90
25.25
23.63
24.00
23.60
36,142
May 19, 2026
25.88
25.90
24.50
24.90
24.49
14,315
May 18, 2026
24.55
25.50
24.55
25.37
24.95
6,498
May 15, 2026
24.50
25.48
24.50
24.80
24.39
3,971
May 14, 2026
25.99
26.39
24.51
25.05
24.64
12,552
May 13, 2026
25.51
26.45
25.00
25.09
24.68
11,367
May 12, 2026
25.91
26.79
25.56
25.94
25.51
10,005
May 11, 2026
25.90
26.38
25.53
25.86
25.43
16,602
May 8, 2026
26.44
27.00
25.41
26.05
25.62
41,789
May 7, 2026
26.80
26.95
25.42
26.20
25.77
40,150
May 6, 2026
26.00
26.45
25.61
26.17
25.74
13,491
May 5, 2026
26.20
26.20
25.31
25.54
25.12
7,839
May 4, 2026
25.05
26.44
25.05
25.80
25.37
14,777
Apr 30, 2026
25.89
26.40
25.25
25.91
25.48
5,741
Apr 29, 2026
26.50
26.50
25.45
25.82
25.39
16,639
Apr 28, 2026
25.75
26.50
25.31
26.01
25.58
19,819
Apr 27, 2026
25.01
25.98
24.71
25.73
25.31
24,141
Apr 24, 2026
25.48
25.49
24.50
24.74
24.33
5,188
Apr 23, 2026
25.90
25.90
24.86
25.09
24.68
20,346
Apr 22, 2026
26.45
26.45
24.81
25.43
25.01
14,257
Apr 21, 2026
26.08
27.50
25.73
25.88
25.45
38,738
Apr 20, 2026
26.27
27.00
25.56
26.10
25.67
32,706
Apr 17, 2026
25.99
26.98
25.40
26.27
25.84
44,126
Apr 16, 2026
25.90
26.40
25.40
25.79
25.36
18,824
Apr 15, 2026
25.81
26.99
25.26
25.90
25.47
34,887
Apr 13, 2026
25.79
26.48
24.91
25.81
25.38
12,385
Apr 10, 2026
25.62
25.85
24.90
25.50
25.08
17,627
Apr 9, 2026
27.00
27.00
24.70
25.00
24.59
20,692
Apr 8, 2026
25.50
26.97
25.00
26.22
25.79
24,194
Apr 7, 2026
23.70
25.60
23.00
24.88
24.47
28,705
Apr 6, 2026
22.90
23.50
22.48
23.37
22.98
5,508
Apr 2, 2026
20.13
22.50
20.13
22.48
22.11
19,379
Apr 1, 2026
20.50
21.78
20.17
21.14
20.79
12,803
Mar 30, 2026
21.10
22.20
19.00
19.13
18.81
71,784
Mar 27, 2026
23.00
23.00
21.99
22.02
21.66
27,678
Mar 25, 2026
23.50
24.05
22.75
23.10
22.72
32,495
Mar 24, 2026
23.95
23.95
23.02
23.87
23.48
20,434
Mar 23, 2026
24.09
24.09
22.50
23.10
22.72
23,948
Mar 20, 2026
25.00
25.00
24.00
24.09
23.69
12,111
Mar 19, 2026
24.90
25.50
24.00
24.64
24.23
12,711
Mar 18, 2026
24.40
25.39
24.40
24.94
24.53
7,230
Mar 17, 2026
25.27
25.27
24.10
24.68
24.27
11,082
Mar 16, 2026
24.90
25.48
24.12
24.23
23.83
90,511
Mar 13, 2026
25.00
25.40
24.50
25.07
24.66
5,625
Mar 12, 2026
25.60
25.79
25.00
25.00
24.59
31,036
Mar 11, 2026
25.50
26.01
25.50
25.52
25.10
73,706
Mar 10, 2026
24.85
25.90
24.79
25.14
24.73
14,360
Mar 9, 2026
25.24
26.00
24.10
25.36
24.94
13,808
Mar 6, 2026
25.94
26.20
25.06
25.51
25.09
5,495
Mar 5, 2026
24.80
26.50
24.80
25.94
25.51
20,917
Mar 4, 2026
25.60
25.99
24.70
25.04
24.63
15,560
Mar 2, 2026
26.00
26.49
24.50
26.12
25.69
24,806
Feb 27, 2026
26.96
27.40
26.70
27.17
26.72
7,331
Feb 26, 2026
27.20
27.50
26.65
26.79
26.35
20,522
Feb 25, 2026
27.07
27.65
26.91
26.91
26.47
6,499
Feb 24, 2026
27.49
27.70
26.76
27.23
26.78
17,642
Feb 23, 2026
28.00
28.10
26.50
26.92
26.48
43,733
Feb 20, 2026
27.41
27.98
27.11
27.74
27.28
25,392
Feb 19, 2026
27.10
28.00
27.10
27.41
26.96
11,299
Feb 18, 2026
27.25
27.99
27.10
27.55
27.10
5,216
Feb 17, 2026
27.03
27.99
27.00
27.86
27.40
20,066
Feb 16, 2026
27.80
28.49
27.06
27.39
26.94
9,278
Feb 13, 2026
28.21
28.90
27.75
27.81
27.35
11,025
Feb 12, 2026
27.70
29.25
27.60
28.50
28.03
60,221
Feb 11, 2026
28.35
28.95
27.70
27.98
27.52
27,461
Feb 10, 2026
28.67
29.00
28.40
28.54
28.07
4,466
Feb 9, 2026
29.00
29.50
28.00
28.81
28.33
31,442
Feb 6, 2026
29.00
29.00
28.00
28.90
28.42
6,193
Feb 5, 2026
29.50
29.80
28.10
28.96
28.48
25,933
Feb 4, 2026
29.49
29.70
27.50
29.19
28.71
49,952
Feb 3, 2026
26.00
30.04
25.51
28.83
28.35
141,136
Feb 2, 2026
27.13
27.13
23.17
25.04
24.63
28,483
Jan 30, 2026
26.69
26.69
24.58
24.81
24.40
9,436
Jan 29, 2026
26.20
28.00
25.60
25.95
25.52
23,699
Jan 28, 2026
25.00
26.24
24.77
25.72
25.30
11,988
Jan 27, 2026
25.06
27.00
23.53
24.77
24.36
24,258
Jan 23, 2026
25.50
26.24
25.01
25.08
24.67
19,376
Jan 22, 2026
26.49
26.96
25.55
25.70
25.28
8,751
Jan 21, 2026
25.01
26.45
24.50
25.73
25.31
50,107
Jan 20, 2026
27.99
28.00
24.23
25.60
25.18
49,453
Jan 19, 2026
26.70
28.25
26.70
27.12
26.67
29,110
Jan 16, 2026
27.02
28.50
27.02
27.18
26.73
11,236
Jan 14, 2026
27.48
27.65
26.60
27.32
26.87
10,841
Jan 13, 2026
27.27
27.60
25.80
26.52
26.08
26,615
Jan 12, 2026
27.50
27.89
26.53
27.27
26.82
9,506
Jan 9, 2026
28.36
28.36
27.50
27.53
27.08
8,742
Jan 8, 2026
29.45
29.45
27.80
28.03
27.57
29,991
Jan 7, 2026
28.89
30.00
28.20
29.45
28.96
26,307
Jan 6, 2026
29.07
29.07
28.00
28.45
27.98
15,866
Jan 5, 2026
28.50
29.00
28.06
28.50
28.03
14,314
Jan 2, 2026
29.36
29.36
28.00
28.49
28.02
12,838
Jan 1, 2026
29.39
29.99
28.62
28.78
28.31
10,889
Dec 31, 2025
29.00
31.00
28.99
29.13
28.65
43,762
Dec 30, 2025
28.15
29.50
27.81
28.60
28.13
29,761
Dec 29, 2025
28.24
29.00
27.52
27.81
27.35
14,083
Dec 26, 2025
28.30
28.39
27.30
28.31
27.84
5,021
Dec 24, 2025
29.70
29.70
28.11
28.47
28.00
5,579
Dec 23, 2025
27.90
29.88
27.15
28.81
28.33
26,322
Dec 22, 2025
26.52
27.45
26.02
27.45
27.00
19,873
Dec 19, 2025
27.78
27.78
26.15
26.57
26.13
14,255
Dec 18, 2025
27.89
28.20
26.90
27.11
26.66
15,041
Dec 17, 2025
28.65
29.50
27.60
28.11
27.65
19,856
Dec 16, 2025
28.72
29.50
28.65
28.87
28.39
7,419
Dec 15, 2025
28.10
29.50
28.10
28.80
28.32
4,436
Dec 12, 2025
28.51
29.48
28.51
28.66
28.19
4,389
Dec 11, 2025
28.58
29.50
28.42
28.83
28.35
10,136
Dec 10, 2025
28.00
28.95
28.00
28.71
28.24
3,724
Dec 9, 2025
28.90
28.90
28.00
28.40
27.93
9,662
Dec 8, 2025
29.29
29.40
28.29
28.78
28.31
19,076
Dec 5, 2025
29.10
29.48
28.63
28.93
28.45
12,795
Dec 4, 2025
29.01
29.89
29.01
29.21
28.73
10,324
Dec 3, 2025
29.42
30.00
29.38
29.55
29.06
9,136
Dec 2, 2025
29.51
30.49
29.30
29.42
28.93
11,733
Dec 1, 2025
30.49
30.50
29.61
29.79
29.30
10,768
Nov 28, 2025
30.50
30.50
29.53
30.24
29.74
14,689
Nov 27, 2025
29.97
30.40
29.60
30.10
29.60
8,652
Nov 26, 2025
29.34
30.49
29.34
29.68
29.19
9,469
Nov 25, 2025
30.44
30.44
29.05
29.64
29.15
18,242
Nov 24, 2025
29.89
30.79
29.70
30.11
29.61
32,479
Nov 21, 2025
29.10
29.45
28.50
28.91
28.43
6,616
Nov 20, 2025
29.53
29.95
28.62
29.11
28.63
38,832
Nov 19, 2025
29.80
30.00
29.00
29.55
29.06
29,327
Nov 18, 2025
30.99
31.00
29.62
29.81
29.32
8,619
Nov 17, 2025
30.26
31.25
29.50
30.33
29.83
28,463
Nov 14, 2025
30.77
30.77
30.01
30.12
29.62
19,503
Nov 13, 2025
31.20
31.20
30.05
30.30
29.80
17,398
Nov 12, 2025
30.61
31.25
30.45
30.87
30.36
60,458
Nov 11, 2025
31.49
31.49
30.51
30.89
30.38
11,493
Nov 10, 2025
30.63
31.84
30.63
31.02
30.51
15,497
Nov 7, 2025
31.55
31.60
31.01
31.24
30.72
10,002
Nov 6, 2025
31.51
32.35
31.50
31.55
31.03
14,611
Nov 4, 2025
32.52
32.75
31.19
31.97
31.44
23,794
Nov 3, 2025
33.13
33.13
31.37
32.20
31.67
29,971
