Price Data Selection & Download
Asia Capital Share Price All Time Records & Statistics (Mar 2016 - Aug 2026)
117 daily OHLCV records on BSE from March 2016 to Aug. 2026.
Share Price All Time High
₹106.12
August 18, 2026
BSE Exchange
Share Price All Time Low
₹12.50
March 22, 2016
BSE Exchange
Highest Volume Trading Day
109,330
April 07, 2026 • ₹43.77
BSE Exchange
Share Price History Data (Mar 2016 - Aug 2026)
ASIACAP daily open, high, low, close and volume (OHLCV) on BSE — 109 records.
Total Records
109
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹106.12 | ₹106.12 | ₹106.12 | ₹106.12 | 265 |
| 2026-08-17 | ₹102.51 | ₹104.04 | ₹102.51 | ₹104.04 | 11 |
| 2026-08-14 | ₹102.00 | ₹102.00 | ₹102.00 | ₹102.00 | 1 |
| 2026-08-13 | ₹100.60 | ₹100.60 | ₹100.60 | ₹100.60 | 360 |
| 2026-08-12 | ₹95.02 | ₹98.70 | ₹95.02 | ₹98.70 | 378 |
| 2026-08-11 | ₹97.00 | ₹97.00 | ₹96.90 | ₹96.95 | 469 |
| 2026-08-10 | ₹95.48 | ₹95.48 | ₹95.00 | ₹95.48 | 1,772 |
| 2026-08-07 | ₹91.78 | ₹93.61 | ₹91.78 | ₹93.61 | 201 |
| 2026-08-06 | ₹89.99 | ₹91.78 | ₹89.99 | ₹91.78 | 133 |
| 2026-08-05 | ₹89.99 | ₹89.99 | ₹89.99 | ₹89.99 | 55 |
| 2026-08-04 | ₹90.01 | ₹91.37 | ₹90.00 | ₹91.37 | 388 |
| 2026-08-03 | ₹89.58 | ₹89.58 | ₹89.58 | ₹89.58 | 701 |
| 2026-07-31 | ₹87.83 | ₹87.83 | ₹87.40 | ₹87.83 | 194 |
| 2026-07-30 | ₹84.43 | ₹86.11 | ₹84.43 | ₹86.11 | 1,645 |
| 2026-07-29 | ₹84.43 | ₹84.43 | ₹84.43 | ₹84.43 | 460 |
| 2026-07-28 | ₹79.54 | ₹82.78 | ₹79.54 | ₹82.78 | 1,851 |
| 2026-07-27 | ₹81.16 | ₹81.16 | ₹81.16 | ₹81.16 | 112 |
| 2026-07-24 | ₹82.81 | ₹82.81 | ₹82.81 | ₹82.81 | 500 |
| 2026-07-23 | ₹84.08 | ₹84.50 | ₹84.08 | ₹84.50 | 707 |
| 2026-07-22 | ₹85.79 | ₹85.79 | ₹85.79 | ₹85.79 | 504 |
| 2026-07-21 | ₹87.54 | ₹87.54 | ₹87.54 | ₹87.54 | 500 |
| 2026-07-20 | ₹89.32 | ₹89.32 | ₹89.32 | ₹89.32 | 503 |
| 2026-07-17 | ₹91.14 | ₹91.14 | ₹91.14 | ₹91.14 | 9 |
| 2026-07-16 | ₹92.80 | ₹93.00 | ₹92.80 | ₹93.00 | 14 |
| 2026-07-15 | ₹94.69 | ₹95.00 | ₹94.69 | ₹94.69 | 2,200 |
| 2026-07-14 | ₹96.62 | ₹96.62 | ₹96.62 | ₹96.62 | 387 |
| 2026-07-13 | ₹92.02 | ₹92.02 | ₹92.02 | ₹92.02 | 120 |
| 2026-07-10 | ₹87.64 | ₹87.64 | ₹87.64 | ₹87.64 | 651 |
| 2026-07-09 | ₹83.40 | ₹83.47 | ₹83.00 | ₹83.47 | 4,530 |
| 2026-07-08 | ₹79.48 | ₹79.50 | ₹77.00 | ₹79.50 | 1,191 |
| 2026-07-07 | ₹75.72 | ₹75.72 | ₹75.60 | ₹75.72 | 5,829 |
| 2026-07-06 | ₹72.12 | ₹72.12 | ₹72.12 | ₹72.12 | 1,004 |
| 2026-07-03 | ₹68.68 | ₹68.69 | ₹68.68 | ₹68.69 | 1,557 |
| 2026-07-02 | ₹67.35 | ₹67.35 | ₹67.35 | ₹67.35 | 86 |
| 2026-07-01 | ₹67.32 | ₹67.32 | ₹66.00 | ₹66.07 | 237 |
| 2026-06-30 | ₹66.00 | ₹66.00 | ₹66.00 | ₹66.00 | 8 |
| 2026-06-29 | ₹64.79 | ₹64.79 | ₹64.78 | ₹64.78 | 127 |
| 2026-06-25 | ₹62.30 | ₹63.52 | ₹62.30 | ₹63.52 | 1,035 |
| 2026-06-24 | ₹62.28 | ₹62.28 | ₹62.28 | ₹62.28 | 8 |
| 2026-06-23 | ₹61.06 | ₹61.06 | ₹60.00 | ₹61.06 | 1,937 |
| 2026-06-22 | ₹59.85 | ₹59.87 | ₹59.85 | ₹59.87 | 202 |
| 2026-06-19 | ₹58.70 | ₹58.70 | ₹58.60 | ₹58.70 | 2,710 |
| 2026-06-18 | ₹56.20 | ₹57.57 | ₹56.20 | ₹57.57 | 1,895 |
| 2026-06-17 | ₹54.27 | ₹56.47 | ₹54.27 | ₹56.47 | 1,943 |
| 2026-06-16 | ₹55.37 | ₹55.37 | ₹55.37 | ₹55.37 | 1 |
| 2026-06-15 | ₹56.49 | ₹56.49 | ₹56.49 | ₹56.49 | 153 |
| 2026-06-12 | ₹57.64 | ₹57.64 | ₹57.64 | ₹57.64 | 2 |
| 2026-06-11 | ₹58.81 | ₹58.81 | ₹58.81 | ₹58.81 | 600 |
| 2026-06-10 | ₹60.01 | ₹60.01 | ₹60.01 | ₹60.01 | 116 |
| 2026-06-09 | ₹61.23 | ₹61.23 | ₹61.23 | ₹61.23 | 1 |
| 2026-06-08 | ₹62.47 | ₹62.47 | ₹62.47 | ₹62.47 | 251 |
| 2026-06-05 | ₹63.74 | ₹63.74 | ₹63.74 | ₹63.74 | 51 |
| 2026-06-03 | ₹65.04 | ₹65.04 | ₹65.04 | ₹65.04 | 439 |
| 2026-06-02 | ₹66.36 | ₹66.69 | ₹66.36 | ₹66.36 | 728 |
| 2026-06-01 | ₹67.71 | ₹67.71 | ₹67.71 | ₹67.71 | 781 |
| 2026-05-29 | ₹69.09 | ₹69.09 | ₹69.09 | ₹69.09 | 71 |
| 2026-05-27 | ₹70.25 | ₹70.50 | ₹70.25 | ₹70.50 | 491 |
| 2026-05-26 | ₹71.68 | ₹71.68 | ₹71.68 | ₹71.68 | 711 |
| 2026-05-25 | ₹68.27 | ₹68.27 | ₹68.27 | ₹68.27 | 2,311 |
| 2026-05-22 | ₹65.02 | ₹65.02 | ₹65.02 | ₹65.02 | 2,237 |
| 2026-05-21 | ₹60.99 | ₹61.93 | ₹60.64 | ₹61.93 | 4,426 |
| 2026-05-20 | ₹59.50 | ₹59.59 | ₹54.07 | ₹58.99 | 4,849 |
| 2026-05-19 | ₹56.76 | ₹56.76 | ₹56.76 | ₹56.76 | 1,440 |
| 2026-05-18 | ₹48.92 | ₹54.06 | ₹48.92 | ₹54.06 | 5,947 |
| 2026-05-15 | ₹51.49 | ₹51.49 | ₹51.49 | ₹51.49 | 724 |
| 2026-05-14 | ₹52.54 | ₹52.54 | ₹52.54 | ₹52.54 | 318 |
| 2026-05-13 | ₹53.61 | ₹53.61 | ₹53.61 | ₹53.61 | 46 |
| 2026-05-12 | ₹56.10 | ₹56.92 | ₹54.70 | ₹54.70 | 12,954 |
| 2026-05-11 | ₹54.72 | ₹55.81 | ₹54.72 | ₹55.81 | 1,452 |
| 2026-05-08 | ₹52.58 | ₹54.72 | ₹52.58 | ₹54.72 | 1,407 |
| 2026-05-07 | ₹53.65 | ₹53.65 | ₹53.65 | ₹53.65 | 1 |
| 2026-05-06 | ₹51.28 | ₹52.60 | ₹51.28 | ₹52.60 | 3,012 |
| 2026-05-05 | ₹50.56 | ₹51.57 | ₹49.55 | ₹51.57 | 10,191 |
| 2026-05-04 | ₹50.56 | ₹50.56 | ₹50.56 | ₹50.56 | 508 |
| 2026-04-30 | ₹52.64 | ₹52.64 | ₹51.59 | ₹51.59 | 36 |
| 2026-04-29 | ₹52.64 | ₹52.64 | ₹52.64 | ₹52.64 | 11 |
| 2026-04-28 | ₹55.34 | ₹55.34 | ₹53.71 | ₹53.71 | 37 |
| 2026-04-27 | ₹53.71 | ₹54.80 | ₹53.71 | ₹54.80 | 437 |
| 2026-04-24 | ₹54.26 | ₹54.80 | ₹54.26 | ₹54.80 | 895 |
| 2026-04-23 | ₹56.48 | ₹56.48 | ₹55.36 | ₹55.36 | 1,690 |
| 2026-04-22 | ₹56.48 | ₹56.48 | ₹56.48 | ₹56.48 | 8,613 |
| 2026-04-21 | ₹55.38 | ₹55.38 | ₹55.38 | ₹55.38 | 1,001 |
| 2026-04-20 | ₹54.30 | ₹54.30 | ₹54.30 | ₹54.30 | 1 |
| 2026-04-17 | ₹53.24 | ₹53.24 | ₹53.24 | ₹53.24 | 1 |
| 2026-04-16 | ₹52.20 | ₹52.20 | ₹52.20 | ₹52.20 | 400 |
| 2026-04-15 | ₹51.18 | ₹51.18 | ₹51.18 | ₹51.18 | 2,001 |
| 2026-04-13 | ₹50.18 | ₹50.18 | ₹50.18 | ₹50.18 | 1,012 |
| 2026-04-10 | ₹48.95 | ₹49.20 | ₹48.95 | ₹49.20 | 13,163 |
| 2026-04-09 | ₹48.24 | ₹48.24 | ₹48.24 | ₹48.24 | 1,209 |
| 2026-04-08 | ₹45.95 | ₹45.95 | ₹45.95 | ₹45.95 | 8,501 |
| 2026-04-07 | ₹43.77 | ₹43.77 | ₹39.61 | ₹43.77 | 109,330 |
| 2026-04-06 | ₹41.69 | ₹41.69 | ₹41.69 | ₹41.69 | 500 |
| 2026-04-02 | ₹39.71 | ₹39.71 | ₹39.71 | ₹39.71 | 500 |
| 2026-04-01 | ₹37.82 | ₹37.82 | ₹37.82 | ₹37.82 | 500 |
| 2026-03-27 | ₹36.02 | ₹36.02 | ₹36.02 | ₹36.02 | 1,000 |
| 2026-03-25 | ₹34.31 | ₹34.31 | ₹34.31 | ₹34.31 | 1,000 |
| 2026-03-24 | ₹32.68 | ₹32.68 | ₹32.68 | ₹32.68 | 1,000 |
| 2026-03-23 | ₹31.13 | ₹31.13 | ₹31.13 | ₹31.13 | 1,000 |
| 2026-03-20 | ₹29.65 | ₹29.65 | ₹29.65 | ₹29.65 | 1,000 |
| 2026-03-19 | ₹28.24 | ₹28.24 | ₹28.24 | ₹28.24 | 1,000 |
| 2026-03-18 | ₹26.90 | ₹26.90 | ₹26.90 | ₹26.90 | 1,000 |
| 2026-03-17 | ₹25.62 | ₹25.62 | ₹25.62 | ₹25.62 | 2,000 |
| 2026-03-13 | ₹24.40 | ₹24.40 | ₹24.40 | ₹24.40 | 2,000 |
| 2026-03-11 | ₹23.24 | ₹23.24 | ₹23.24 | ₹23.24 | 2,000 |
| 2026-02-19 | ₹22.14 | ₹22.14 | ₹22.14 | ₹22.14 | 250 |
| 2026-02-18 | ₹21.09 | ₹21.09 | ₹21.09 | ₹21.09 | 1,000 |
| 2026-02-17 | ₹20.09 | ₹20.09 | ₹20.09 | ₹20.09 | 500 |
| 2026-02-16 | ₹19.14 | ₹19.14 | ₹19.14 | ₹19.14 | 1,000 |
| 2026-02-13 | ₹18.23 | ₹18.23 | ₹18.23 | ₹18.23 | 2,000 |
Asia Capital Share Price Performance Analysis (Mar 2016 - Aug 2026)
ASIACAP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+482.12%
₹18.23 → ₹106.12
Year to Date
Price Volatility
34.81%
High Volatility
Year to Date
Average Daily Volume
2,415
Year to Date Average
BSE Exchange
Asia Capital Share Price History – Frequently Asked Questions
Common questions about ASIACAP historical data and records. Browse ASIACAP balance sheet details for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Asia Capital (ASIACAP)?
The all-time high share price of Asia Capital was ₹106.12 recorded on August 18, 2026 on the BSE exchange.
What is the all-time low share price of Asia Capital (ASIACAP)?
The all-time low share price of Asia Capital was ₹12.5 recorded on March 22, 2016 on the BSE exchange.
How can I download ASIACAP historical share price data?
You can download Asia Capital 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 ASIACAP shares?
The highest trading volume day for Asia Capital was 109,330 shares traded on April 07, 2026 on the BSE exchange, with share price at ₹43.77.