Price Data Selection & Download
Asahi Songwon Colors Share Price All Time Records & Statistics (Aug 2011 - Jul 2026)
3671 daily OHLCV records on NSE from Aug. 2011 to July 2026. Analyse Asahi Songwon Colors ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹588.95
August 23, 2024
NSE Exchange
Share Price All Time Low
₹44.05
April 09, 2013
NSE Exchange
Highest Volume Trading Day
1,283,844
July 30, 2024 • ₹572.50
NSE Exchange
Share Price History Data (Aug 2011 - Jul 2026)
ASAHISONG daily open, high, low, close and volume (OHLCV) on NSE — 141 records.
Total Records
141
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-29 | ₹352.95 | ₹386.95 | ₹345.00 | ₹356.35 | 538,492 |
| 2026-07-28 | ₹344.90 | ₹366.60 | ₹334.50 | ₹352.90 | 81,750 |
| 2026-07-27 | ₹342.00 | ₹366.45 | ₹329.80 | ₹339.85 | 248,295 |
| 2026-07-24 | ₹322.00 | ₹336.00 | ₹317.00 | ₹332.95 | 63,845 |
| 2026-07-23 | ₹300.00 | ₹324.00 | ₹300.00 | ₹318.90 | 130,203 |
| 2026-07-22 | ₹284.80 | ₹307.90 | ₹272.00 | ₹299.40 | 181,522 |
| 2026-07-21 | ₹280.40 | ₹280.40 | ₹263.60 | ₹268.75 | 16,596 |
| 2026-07-20 | ₹266.75 | ₹279.90 | ₹264.00 | ₹270.90 | 7,884 |
| 2026-07-17 | ₹279.65 | ₹279.65 | ₹266.00 | ₹266.50 | 7,714 |
| 2026-07-16 | ₹275.45 | ₹283.30 | ₹271.55 | ₹272.20 | 4,667 |
| 2026-07-15 | ₹284.55 | ₹288.45 | ₹273.75 | ₹275.35 | 11,457 |
| 2026-07-14 | ₹287.00 | ₹290.00 | ₹275.50 | ₹284.55 | 19,844 |
| 2026-07-13 | ₹274.10 | ₹286.80 | ₹274.00 | ₹283.95 | 16,187 |
| 2026-07-10 | ₹283.00 | ₹285.00 | ₹267.60 | ₹269.65 | 14,760 |
| 2026-07-09 | ₹256.35 | ₹283.95 | ₹256.35 | ₹275.85 | 33,421 |
| 2026-07-08 | ₹258.10 | ₹272.75 | ₹253.05 | ₹261.80 | 49,283 |
| 2026-07-07 | ₹259.90 | ₹259.90 | ₹250.40 | ₹257.10 | 9,503 |
| 2026-07-06 | ₹250.15 | ₹261.00 | ₹250.15 | ₹256.10 | 6,426 |
| 2026-07-03 | ₹253.55 | ₹256.35 | ₹249.90 | ₹253.05 | 3,233 |
| 2026-07-02 | ₹252.15 | ₹257.75 | ₹249.95 | ₹253.15 | 4,342 |
| 2026-07-01 | ₹257.65 | ₹257.95 | ₹250.00 | ₹250.90 | 6,195 |
| 2026-06-30 | ₹249.83 | ₹259.02 | ₹249.83 | ₹251.44 | 5,460 |
| 2026-06-29 | ₹254.70 | ₹258.00 | ₹247.75 | ₹249.42 | 5,027 |
| 2026-06-25 | ₹257.31 | ₹263.77 | ₹253.70 | ₹255.96 | 6,188 |
| 2026-06-24 | ₹256.00 | ₹259.77 | ₹255.00 | ₹257.19 | 6,074 |
| 2026-06-23 | ₹255.93 | ₹260.50 | ₹255.00 | ₹256.20 | 4,440 |
| 2026-06-22 | ₹261.00 | ₹261.00 | ₹255.02 | ₹257.21 | 3,188 |
| 2026-06-19 | ₹260.39 | ₹261.00 | ₹256.19 | ₹258.92 | 7,929 |
| 2026-06-18 | ₹258.90 | ₹261.50 | ₹253.21 | ₹257.89 | 9,775 |
| 2026-06-17 | ₹250.19 | ₹257.00 | ₹250.19 | ₹255.20 | 5,745 |
| 2026-06-16 | ₹261.26 | ₹261.26 | ₹248.30 | ₹250.19 | 13,092 |
| 2026-06-15 | ₹259.50 | ₹264.70 | ₹258.00 | ₹261.24 | 15,667 |
| 2026-06-12 | ₹259.80 | ₹259.80 | ₹253.50 | ₹257.32 | 7,217 |
| 2026-06-11 | ₹259.00 | ₹259.00 | ₹250.00 | ₹251.65 | 9,872 |
| 2026-06-10 | ₹265.91 | ₹268.38 | ₹255.01 | ₹257.72 | 14,477 |
| 2026-06-09 | ₹248.78 | ₹273.30 | ₹248.78 | ₹262.80 | 80,349 |
| 2026-06-08 | ₹254.21 | ₹257.71 | ₹244.10 | ₹245.49 | 22,867 |
| 2026-06-05 | ₹259.50 | ₹262.00 | ₹253.15 | ₹254.36 | 12,827 |
| 2026-06-04 | ₹259.45 | ₹262.74 | ₹258.99 | ₹259.28 | 24,138 |
| 2026-06-03 | ₹261.00 | ₹261.00 | ₹254.10 | ₹257.84 | 11,330 |
| 2026-06-02 | ₹255.00 | ₹262.14 | ₹252.41 | ₹259.14 | 10,435 |
| 2026-06-01 | ₹240.00 | ₹263.00 | ₹240.00 | ₹258.58 | 124,541 |
| 2026-05-29 | ₹250.04 | ₹250.75 | ₹242.78 | ₹244.61 | 35,768 |
| 2026-05-27 | ₹256.00 | ₹268.35 | ₹248.01 | ₹252.66 | 37,153 |
| 2026-05-26 | ₹234.91 | ₹274.90 | ₹231.90 | ₹254.69 | 148,424 |
| 2026-05-25 | ₹237.09 | ₹242.20 | ₹232.15 | ₹234.91 | 35,614 |
| 2026-05-22 | ₹238.67 | ₹245.46 | ₹231.25 | ₹236.12 | 22,791 |
| 2026-05-21 | ₹240.00 | ₹249.88 | ₹236.59 | ₹241.17 | 50,117 |
| 2026-05-20 | ₹240.00 | ₹240.05 | ₹235.51 | ₹237.39 | 4,775 |
| 2026-05-19 | ₹228.12 | ₹240.90 | ₹227.08 | ₹239.22 | 47,764 |
| 2026-05-18 | ₹230.75 | ₹235.05 | ₹225.01 | ₹227.92 | 20,099 |
| 2026-05-15 | ₹245.04 | ₹250.09 | ₹238.10 | ₹241.12 | 7,496 |
| 2026-05-14 | ₹248.91 | ₹253.99 | ₹243.00 | ₹244.10 | 2,128 |
| 2026-05-13 | ₹244.43 | ₹254.00 | ₹243.00 | ₹244.94 | 4,621 |
| 2026-05-12 | ₹254.05 | ₹254.63 | ₹245.00 | ₹246.92 | 6,022 |
| 2026-05-11 | ₹248.10 | ₹261.16 | ₹248.10 | ₹257.35 | 4,643 |
| 2026-05-08 | ₹260.00 | ₹262.34 | ₹244.03 | ₹255.91 | 17,226 |
| 2026-05-07 | ₹245.00 | ₹267.99 | ₹245.00 | ₹262.25 | 25,562 |
| 2026-05-06 | ₹244.03 | ₹251.50 | ₹244.03 | ₹249.04 | 7,503 |
| 2026-05-05 | ₹251.00 | ₹257.90 | ₹242.00 | ₹243.31 | 41,040 |
| 2026-05-04 | ₹243.00 | ₹257.57 | ₹243.00 | ₹244.97 | 28,138 |
| 2026-04-30 | ₹246.00 | ₹258.59 | ₹238.34 | ₹247.29 | 34,451 |
| 2026-04-29 | ₹236.49 | ₹252.00 | ₹231.10 | ₹245.13 | 70,827 |
| 2026-04-28 | ₹243.00 | ₹254.49 | ₹229.37 | ₹234.31 | 71,176 |
| 2026-04-27 | ₹228.23 | ₹245.50 | ₹226.01 | ₹240.21 | 21,900 |
| 2026-04-24 | ₹235.45 | ₹235.45 | ₹220.81 | ₹223.19 | 6,836 |
| 2026-04-23 | ₹236.75 | ₹240.02 | ₹233.01 | ₹235.19 | 5,695 |
| 2026-04-22 | ₹240.20 | ₹244.32 | ₹234.75 | ₹236.47 | 10,883 |
| 2026-04-21 | ₹244.82 | ₹244.82 | ₹235.19 | ₹242.49 | 9,710 |
| 2026-04-20 | ₹234.59 | ₹245.00 | ₹234.59 | ₹240.35 | 30,082 |
| 2026-04-17 | ₹229.88 | ₹233.00 | ₹226.51 | ₹230.78 | 5,137 |
| 2026-04-16 | ₹230.00 | ₹232.78 | ₹226.03 | ₹228.17 | 5,214 |
| 2026-04-15 | ₹230.11 | ₹236.48 | ₹226.00 | ₹228.75 | 15,680 |
| 2026-04-13 | ₹228.57 | ₹230.20 | ₹220.53 | ₹225.06 | 6,350 |
| 2026-04-10 | ₹226.10 | ₹237.08 | ₹226.10 | ₹230.06 | 6,632 |
| 2026-04-09 | ₹228.88 | ₹234.60 | ₹228.01 | ₹232.43 | 6,675 |
| 2026-04-08 | ₹234.00 | ₹239.00 | ₹226.00 | ₹227.87 | 15,042 |
| 2026-04-07 | ₹230.00 | ₹231.99 | ₹224.63 | ₹230.40 | 18,616 |
| 2026-04-06 | ₹206.60 | ₹218.90 | ₹202.52 | ₹215.98 | 7,488 |
| 2026-04-02 | ₹196.89 | ₹209.79 | ₹196.41 | ₹206.47 | 5,997 |
| 2026-04-01 | ₹194.00 | ₹201.90 | ₹187.59 | ₹200.75 | 8,985 |
| 2026-03-30 | ₹195.10 | ₹195.10 | ₹184.71 | ₹186.45 | 12,784 |
| 2026-03-27 | ₹196.00 | ₹201.75 | ₹193.70 | ₹195.07 | 28,960 |
| 2026-03-25 | ₹204.58 | ₹206.00 | ₹200.00 | ₹200.60 | 13,976 |
| 2026-03-24 | ₹200.65 | ₹203.75 | ₹194.00 | ₹198.13 | 13,365 |
| 2026-03-23 | ₹204.11 | ₹207.89 | ₹195.00 | ₹200.23 | 24,545 |
| 2026-03-20 | ₹201.99 | ₹212.78 | ₹201.99 | ₹206.92 | 26,271 |
| 2026-03-19 | ₹199.89 | ₹201.53 | ₹192.31 | ₹199.46 | 20,118 |
| 2026-03-18 | ₹193.69 | ₹198.26 | ₹190.55 | ₹197.30 | 23,320 |
| 2026-03-17 | ₹189.46 | ₹193.00 | ₹185.11 | ₹190.75 | 23,335 |
| 2026-03-16 | ₹183.00 | ₹189.75 | ₹181.00 | ₹187.28 | 38,632 |
| 2026-03-13 | ₹190.00 | ₹190.00 | ₹179.64 | ₹182.78 | 32,915 |
| 2026-03-12 | ₹195.90 | ₹195.90 | ₹188.10 | ₹188.74 | 58,468 |
| 2026-03-11 | ₹214.64 | ₹219.00 | ₹195.00 | ₹196.05 | 55,409 |
| 2026-03-10 | ₹216.40 | ₹220.52 | ₹214.04 | ₹214.64 | 10,845 |
| 2026-03-09 | ₹220.00 | ₹220.00 | ₹211.00 | ₹214.72 | 20,220 |
| 2026-03-06 | ₹227.53 | ₹227.53 | ₹219.10 | ₹219.99 | 17,502 |
| 2026-03-05 | ₹217.89 | ₹229.92 | ₹215.97 | ₹225.28 | 14,470 |
| 2026-03-04 | ₹219.01 | ₹219.01 | ₹215.51 | ₹218.24 | 6,706 |
| 2026-03-02 | ₹219.85 | ₹224.00 | ₹213.98 | ₹219.84 | 23,480 |
| 2026-02-27 | ₹218.60 | ₹228.48 | ₹211.13 | ₹224.61 | 9,488 |
| 2026-02-26 | ₹215.79 | ₹216.00 | ₹209.24 | ₹215.23 | 5,118 |
| 2026-02-25 | ₹216.90 | ₹218.04 | ₹207.00 | ₹210.57 | 3,818 |
| 2026-02-24 | ₹216.02 | ₹222.74 | ₹211.22 | ₹214.62 | 12,302 |
| 2026-02-23 | ₹219.33 | ₹229.00 | ₹216.81 | ₹224.61 | 7,160 |
| 2026-02-20 | ₹222.88 | ₹223.98 | ₹217.30 | ₹219.33 | 2,713 |
| 2026-02-19 | ₹225.60 | ₹225.60 | ₹220.00 | ₹221.31 | 2,458 |
| 2026-02-18 | ₹224.00 | ₹231.98 | ₹221.21 | ₹222.48 | 5,437 |
| 2026-02-17 | ₹232.00 | ₹232.00 | ₹223.00 | ₹224.80 | 2,482 |
| 2026-02-16 | ₹229.31 | ₹229.31 | ₹221.30 | ₹224.81 | 6,831 |
| 2026-02-13 | ₹233.70 | ₹237.25 | ₹221.10 | ₹226.74 | 14,265 |
| 2026-02-12 | ₹234.52 | ₹235.25 | ₹231.12 | ₹233.65 | 4,541 |
| 2026-02-11 | ₹236.01 | ₹237.89 | ₹230.36 | ₹232.92 | 13,719 |
| 2026-02-10 | ₹237.99 | ₹240.99 | ₹235.10 | ₹238.37 | 8,447 |
| 2026-02-09 | ₹226.00 | ₹237.85 | ₹224.60 | ₹230.67 | 22,463 |
| 2026-02-06 | ₹231.00 | ₹236.35 | ₹225.00 | ₹226.11 | 13,917 |
| 2026-02-05 | ₹237.00 | ₹238.45 | ₹228.25 | ₹233.84 | 19,626 |
| 2026-02-04 | ₹225.90 | ₹239.14 | ₹225.66 | ₹234.28 | 10,737 |
| 2026-02-03 | ₹234.99 | ₹234.99 | ₹223.40 | ₹224.46 | 13,467 |
| 2026-02-02 | ₹225.99 | ₹225.99 | ₹212.20 | ₹213.96 | 9,437 |
| 2026-02-01 | ₹224.18 | ₹226.79 | ₹214.00 | ₹218.98 | 5,751 |
| 2026-01-30 | ₹222.15 | ₹225.00 | ₹216.35 | ₹223.95 | 7,699 |
| 2026-01-29 | ₹236.95 | ₹236.95 | ₹218.55 | ₹220.25 | 13,101 |
| 2026-01-28 | ₹228.20 | ₹234.65 | ₹228.20 | ₹229.35 | 3,673 |
| 2026-01-27 | ₹230.85 | ₹234.20 | ₹223.65 | ₹226.90 | 7,283 |
| 2026-01-23 | ₹233.30 | ₹239.60 | ₹226.45 | ₹235.55 | 5,000 |
| 2026-01-22 | ₹228.00 | ₹235.50 | ₹225.65 | ₹231.60 | 3,229 |
| 2026-01-21 | ₹241.95 | ₹241.95 | ₹220.00 | ₹222.85 | 14,921 |
| 2026-01-20 | ₹241.80 | ₹241.80 | ₹231.80 | ₹232.40 | 5,028 |
| 2026-01-19 | ₹240.50 | ₹240.50 | ₹231.50 | ₹234.55 | 8,282 |
| 2026-01-16 | ₹241.95 | ₹246.60 | ₹239.40 | ₹241.15 | 5,510 |
| 2026-01-14 | ₹241.85 | ₹242.00 | ₹235.00 | ₹239.30 | 7,849 |
| 2026-01-13 | ₹240.10 | ₹243.90 | ₹240.10 | ₹241.95 | 5,933 |
| 2026-01-12 | ₹241.00 | ₹246.35 | ₹235.00 | ₹239.65 | 5,466 |
| 2026-01-09 | ₹251.20 | ₹252.60 | ₹243.15 | ₹244.65 | 6,345 |
| 2026-01-08 | ₹257.95 | ₹257.95 | ₹251.00 | ₹252.00 | 6,362 |
| 2026-01-07 | ₹259.95 | ₹266.95 | ₹252.00 | ₹253.55 | 24,069 |
| 2026-01-06 | ₹264.80 | ₹266.05 | ₹255.85 | ₹260.00 | 6,096 |
| 2026-01-05 | ₹265.85 | ₹265.90 | ₹258.00 | ₹260.10 | 4,328 |
| 2026-01-02 | ₹260.50 | ₹268.10 | ₹259.00 | ₹260.95 | 7,079 |
| 2026-01-01 | ₹269.30 | ₹272.65 | ₹260.05 | ₹262.20 | 8,046 |
Asahi Songwon Colors Share Price Performance Analysis (Aug 2011 - Jul 2026)
ASAHISONG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+35.91%
₹262.20 → ₹356.35
Year to Date
Price Volatility
12.03%
Low Volatility
Year to Date
Average Daily Volume
25,399
Year to Date Average
NSE Exchange
Asahi Songwon Colors Share Price History – Frequently Asked Questions
Common questions about ASAHISONG historical data and records. Review ASAHISONG PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Asahi Songwon Colors (ASAHISONG)?
The all-time high share price of Asahi Songwon Colors was ₹588.95 recorded on August 23, 2024 on the NSE exchange.
What is the all-time low share price of Asahi Songwon Colors (ASAHISONG)?
The all-time low share price of Asahi Songwon Colors was ₹44.05 recorded on April 09, 2013 on the NSE exchange.
How can I download ASAHISONG historical share price data?
You can download Asahi Songwon Colors historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ASAHISONG shares?
The highest trading volume day for Asahi Songwon Colors was 1,283,844 shares traded on July 30, 2024 on the NSE exchange, with share price at ₹572.5.