Price Data Selection & Download
ASI Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4365 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine ASIIL quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹257.75
January 09, 2008
BSE Exchange
Share Price All Time Low
₹5.32
March 25, 2020
BSE Exchange
Highest Volume Trading Day
1,819,025
January 25, 2017 • ₹38.85
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ASIIL daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹24.74 | ₹24.79 | ₹23.75 | ₹23.82 | 15,140 |
| 2026-05-20 | ₹24.90 | ₹25.25 | ₹23.63 | ₹24.07 | 37,596 |
| 2026-05-19 | ₹25.88 | ₹25.90 | ₹24.50 | ₹24.90 | 14,315 |
| 2026-05-18 | ₹24.55 | ₹25.50 | ₹24.55 | ₹25.37 | 6,498 |
| 2026-05-15 | ₹24.50 | ₹25.48 | ₹24.50 | ₹24.80 | 3,971 |
| 2026-05-14 | ₹25.99 | ₹26.39 | ₹24.51 | ₹25.05 | 12,552 |
| 2026-05-13 | ₹25.51 | ₹26.45 | ₹25.00 | ₹25.09 | 11,367 |
| 2026-05-12 | ₹25.91 | ₹26.79 | ₹25.56 | ₹25.94 | 10,005 |
| 2026-05-11 | ₹25.90 | ₹26.38 | ₹25.53 | ₹25.86 | 16,602 |
| 2026-05-08 | ₹26.44 | ₹27.00 | ₹25.41 | ₹26.05 | 41,789 |
| 2026-05-07 | ₹26.80 | ₹26.95 | ₹25.42 | ₹26.20 | 40,150 |
| 2026-05-06 | ₹26.00 | ₹26.45 | ₹25.61 | ₹26.17 | 13,491 |
| 2026-05-05 | ₹26.20 | ₹26.20 | ₹25.31 | ₹25.54 | 7,839 |
| 2026-05-04 | ₹25.05 | ₹26.44 | ₹25.05 | ₹25.80 | 14,777 |
| 2026-04-30 | ₹25.89 | ₹26.40 | ₹25.25 | ₹25.91 | 5,741 |
| 2026-04-29 | ₹26.50 | ₹26.50 | ₹25.45 | ₹25.82 | 16,639 |
| 2026-04-28 | ₹25.75 | ₹26.50 | ₹25.31 | ₹26.01 | 19,819 |
| 2026-04-27 | ₹25.01 | ₹25.98 | ₹24.71 | ₹25.73 | 24,141 |
| 2026-04-24 | ₹25.48 | ₹25.49 | ₹24.50 | ₹24.74 | 5,188 |
| 2026-04-23 | ₹25.90 | ₹25.90 | ₹24.86 | ₹25.09 | 20,346 |
| 2026-04-22 | ₹26.45 | ₹26.45 | ₹24.81 | ₹25.43 | 14,257 |
| 2026-04-21 | ₹26.08 | ₹27.50 | ₹25.73 | ₹25.88 | 38,738 |
| 2026-04-20 | ₹26.27 | ₹27.00 | ₹25.56 | ₹26.10 | 32,706 |
| 2026-04-17 | ₹25.99 | ₹26.98 | ₹25.40 | ₹26.27 | 44,126 |
| 2026-04-16 | ₹25.90 | ₹26.40 | ₹25.40 | ₹25.79 | 18,824 |
| 2026-04-15 | ₹25.81 | ₹26.99 | ₹25.26 | ₹25.90 | 34,887 |
| 2026-04-13 | ₹25.79 | ₹26.48 | ₹24.91 | ₹25.81 | 12,525 |
| 2026-04-10 | ₹25.62 | ₹25.85 | ₹24.90 | ₹25.50 | 17,852 |
| 2026-04-09 | ₹27.00 | ₹27.00 | ₹24.70 | ₹25.00 | 20,692 |
| 2026-04-08 | ₹25.50 | ₹26.97 | ₹25.00 | ₹26.22 | 24,194 |
| 2026-04-07 | ₹23.70 | ₹25.60 | ₹23.00 | ₹24.88 | 28,705 |
| 2026-04-06 | ₹22.90 | ₹23.50 | ₹22.48 | ₹23.37 | 5,508 |
| 2026-04-02 | ₹20.13 | ₹22.50 | ₹20.13 | ₹22.48 | 19,379 |
| 2026-04-01 | ₹20.50 | ₹21.78 | ₹20.17 | ₹21.14 | 12,803 |
| 2026-03-30 | ₹21.10 | ₹22.20 | ₹19.00 | ₹19.13 | 71,784 |
| 2026-03-27 | ₹23.00 | ₹23.00 | ₹21.99 | ₹22.02 | 27,678 |
| 2026-03-25 | ₹23.50 | ₹24.05 | ₹22.75 | ₹23.10 | 32,495 |
| 2026-03-24 | ₹23.95 | ₹23.95 | ₹23.02 | ₹23.87 | 20,434 |
| 2026-03-23 | ₹24.09 | ₹24.09 | ₹22.50 | ₹23.10 | 23,948 |
| 2026-03-20 | ₹25.00 | ₹25.00 | ₹24.00 | ₹24.09 | 12,111 |
| 2026-03-19 | ₹24.90 | ₹25.50 | ₹24.00 | ₹24.64 | 12,711 |
| 2026-03-18 | ₹24.40 | ₹25.39 | ₹24.40 | ₹24.94 | 7,230 |
| 2026-03-17 | ₹25.27 | ₹25.27 | ₹24.10 | ₹24.68 | 11,082 |
| 2026-03-16 | ₹24.90 | ₹25.48 | ₹24.12 | ₹24.23 | 90,511 |
| 2026-03-13 | ₹25.00 | ₹25.40 | ₹24.50 | ₹25.07 | 5,625 |
| 2026-03-12 | ₹25.60 | ₹25.79 | ₹25.00 | ₹25.00 | 31,036 |
| 2026-03-11 | ₹25.50 | ₹26.01 | ₹25.50 | ₹25.52 | 73,706 |
| 2026-03-10 | ₹24.85 | ₹25.90 | ₹24.79 | ₹25.14 | 14,360 |
| 2026-03-09 | ₹25.24 | ₹26.00 | ₹24.10 | ₹25.36 | 13,808 |
| 2026-03-06 | ₹25.94 | ₹26.20 | ₹25.06 | ₹25.51 | 5,495 |
| 2026-03-05 | ₹24.80 | ₹26.50 | ₹24.80 | ₹25.94 | 20,917 |
| 2026-03-04 | ₹25.60 | ₹25.99 | ₹24.70 | ₹25.04 | 15,560 |
| 2026-03-02 | ₹26.00 | ₹26.49 | ₹24.50 | ₹26.12 | 24,806 |
| 2026-02-27 | ₹26.96 | ₹27.40 | ₹26.70 | ₹27.17 | 7,331 |
| 2026-02-26 | ₹27.20 | ₹27.50 | ₹26.65 | ₹26.79 | 20,522 |
| 2026-02-25 | ₹27.07 | ₹27.65 | ₹26.91 | ₹26.91 | 6,499 |
| 2026-02-24 | ₹27.49 | ₹27.70 | ₹26.76 | ₹27.23 | 17,642 |
| 2026-02-23 | ₹28.00 | ₹28.10 | ₹26.50 | ₹26.92 | 43,733 |
| 2026-02-20 | ₹27.41 | ₹27.98 | ₹27.11 | ₹27.74 | 25,392 |
| 2026-02-19 | ₹27.10 | ₹28.00 | ₹27.10 | ₹27.41 | 11,299 |
| 2026-02-18 | ₹27.25 | ₹27.99 | ₹27.10 | ₹27.55 | 5,216 |
| 2026-02-17 | ₹27.03 | ₹27.99 | ₹27.00 | ₹27.86 | 20,066 |
| 2026-02-16 | ₹27.80 | ₹28.49 | ₹27.06 | ₹27.39 | 9,278 |
| 2026-02-13 | ₹28.21 | ₹28.90 | ₹27.75 | ₹27.81 | 11,025 |
| 2026-02-12 | ₹27.70 | ₹29.25 | ₹27.60 | ₹28.50 | 60,221 |
| 2026-02-11 | ₹28.35 | ₹28.95 | ₹27.70 | ₹27.98 | 27,461 |
| 2026-02-10 | ₹28.67 | ₹29.00 | ₹28.40 | ₹28.54 | 4,466 |
| 2026-02-09 | ₹29.00 | ₹29.50 | ₹28.00 | ₹28.81 | 31,442 |
| 2026-02-06 | ₹29.00 | ₹29.00 | ₹28.00 | ₹28.90 | 6,193 |
| 2026-02-05 | ₹29.50 | ₹29.80 | ₹28.10 | ₹28.96 | 25,933 |
| 2026-02-04 | ₹29.49 | ₹29.70 | ₹27.50 | ₹29.19 | 49,952 |
| 2026-02-03 | ₹26.00 | ₹30.04 | ₹25.51 | ₹28.83 | 141,136 |
| 2026-02-02 | ₹27.13 | ₹27.13 | ₹23.17 | ₹25.04 | 28,483 |
| 2026-02-01 | ₹24.13 | ₹29.77 | ₹24.13 | ₹26.87 | 146,333 |
| 2026-01-30 | ₹26.69 | ₹26.69 | ₹24.58 | ₹24.81 | 9,436 |
| 2026-01-29 | ₹26.20 | ₹28.00 | ₹25.60 | ₹25.95 | 23,699 |
| 2026-01-28 | ₹25.00 | ₹26.24 | ₹24.77 | ₹25.72 | 11,988 |
| 2026-01-27 | ₹25.06 | ₹27.00 | ₹23.53 | ₹24.77 | 24,258 |
| 2026-01-23 | ₹25.50 | ₹26.24 | ₹25.01 | ₹25.08 | 19,376 |
| 2026-01-22 | ₹26.49 | ₹26.96 | ₹25.55 | ₹25.70 | 8,751 |
| 2026-01-21 | ₹25.01 | ₹26.45 | ₹24.50 | ₹25.73 | 50,107 |
| 2026-01-20 | ₹27.99 | ₹28.00 | ₹24.23 | ₹25.60 | 49,453 |
| 2026-01-19 | ₹26.70 | ₹28.25 | ₹26.70 | ₹27.12 | 29,110 |
| 2026-01-16 | ₹27.02 | ₹28.50 | ₹27.02 | ₹27.18 | 11,236 |
| 2026-01-14 | ₹27.48 | ₹27.65 | ₹26.60 | ₹27.32 | 10,841 |
| 2026-01-13 | ₹27.27 | ₹27.60 | ₹25.80 | ₹26.52 | 26,615 |
| 2026-01-12 | ₹27.50 | ₹27.89 | ₹26.53 | ₹27.27 | 9,506 |
| 2026-01-09 | ₹28.36 | ₹28.36 | ₹27.50 | ₹27.53 | 8,742 |
| 2026-01-08 | ₹29.45 | ₹29.45 | ₹27.80 | ₹28.03 | 29,991 |
| 2026-01-07 | ₹28.89 | ₹30.00 | ₹28.20 | ₹29.45 | 26,307 |
| 2026-01-06 | ₹29.07 | ₹29.07 | ₹28.00 | ₹28.45 | 15,866 |
| 2026-01-05 | ₹28.50 | ₹29.00 | ₹28.06 | ₹28.50 | 14,314 |
| 2026-01-02 | ₹29.36 | ₹29.36 | ₹28.00 | ₹28.49 | 12,838 |
| 2026-01-01 | ₹29.39 | ₹29.99 | ₹28.62 | ₹28.78 | 10,889 |
ASI Industries Share Price Performance Analysis (Jan 2008 - May 2026)
ASIIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.23%
₹28.78 → ₹23.82
Year to Date
Price Volatility
6.88%
Low Volatility
Year to Date
Average Daily Volume
24,270
Year to Date Average
BSE Exchange
ASI Industries Share Price History – Frequently Asked Questions
Common questions about ASIIL historical data and records. Explore ASIIL investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of ASI Industries (ASIIL)?
The all-time high share price of ASI Industries was ₹257.75 recorded on January 09, 2008 on the BSE exchange.
What is the all-time low share price of ASI Industries (ASIIL)?
The all-time low share price of ASI Industries was ₹5.32 recorded on March 25, 2020 on the BSE exchange.
How can I download ASIIL historical share price data?
You can download ASI Industries 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 ASIIL shares?
The highest trading volume day for ASI Industries was 1,819,025 shares traded on January 25, 2017 on the BSE exchange, with share price at ₹38.85.