Price Data Selection & Download
Asian Warehousing Share Price All Time Records & Statistics (Jul 2023 - Sep 2026)
766 daily OHLCV records on BSE from July 2023 to Sept. 2026. For live price, key ratios and fundamentals, see Asian Warehousing screener.
Share Price All Time High
₹87.94
May 31, 2024
BSE Exchange
Share Price All Time Low
₹11.02
July 19, 2023
BSE Exchange
Highest Volume Trading Day
41,102
July 18, 2025 • ₹50.96
BSE Exchange
Share Price History Data (Jul 2023 - Sep 2026)
ASIAN daily open, high, low, close and volume (OHLCV) on BSE — 174 records.
Total Records
174
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹34.30 | ₹34.40 | ₹33.01 | ₹33.09 | 125 |
| 2026-09-17 | ₹34.73 | ₹34.73 | ₹34.63 | ₹34.63 | 504 |
| 2026-09-16 | ₹34.50 | ₹34.50 | ₹33.01 | ₹33.73 | 131 |
| 2026-09-15 | ₹35.00 | ₹35.00 | ₹32.73 | ₹32.79 | 3,406 |
| 2026-09-11 | ₹34.50 | ₹34.99 | ₹33.22 | ₹34.33 | 737 |
| 2026-09-10 | ₹34.58 | ₹34.90 | ₹33.34 | ₹34.18 | 136 |
| 2026-09-09 | ₹34.84 | ₹34.84 | ₹33.21 | ₹34.58 | 132 |
| 2026-09-08 | ₹34.95 | ₹34.95 | ₹33.33 | ₹34.00 | 1,013 |
| 2026-09-07 | ₹34.30 | ₹37.00 | ₹33.00 | ₹34.39 | 4,368 |
| 2026-09-04 | ₹34.00 | ₹34.00 | ₹32.25 | ₹32.75 | 793 |
| 2026-09-03 | ₹34.30 | ₹34.30 | ₹32.80 | ₹32.91 | 3,165 |
| 2026-09-02 | ₹35.00 | ₹35.99 | ₹32.80 | ₹34.38 | 12,472 |
| 2026-09-01 | ₹34.98 | ₹35.20 | ₹33.50 | ₹33.51 | 1,160 |
| 2026-08-31 | ₹35.00 | ₹35.00 | ₹33.31 | ₹33.33 | 852 |
| 2026-08-28 | ₹34.88 | ₹35.00 | ₹34.00 | ₹35.00 | 1,830 |
| 2026-08-27 | ₹34.99 | ₹34.99 | ₹33.55 | ₹34.88 | 647 |
| 2026-08-26 | ₹34.00 | ₹34.00 | ₹33.19 | ₹34.00 | 7 |
| 2026-08-25 | ₹35.00 | ₹35.00 | ₹33.15 | ₹34.99 | 24 |
| 2026-08-24 | ₹32.50 | ₹35.00 | ₹32.50 | ₹34.89 | 1,499 |
| 2026-08-21 | ₹36.00 | ₹36.00 | ₹33.50 | ₹33.51 | 1,515 |
| 2026-08-20 | ₹35.50 | ₹35.50 | ₹34.99 | ₹34.99 | 2,335 |
| 2026-08-19 | ₹34.75 | ₹34.75 | ₹33.07 | ₹34.45 | 1,924 |
| 2026-08-18 | ₹33.87 | ₹35.40 | ₹33.50 | ₹34.89 | 3,842 |
| 2026-08-17 | ₹33.37 | ₹34.95 | ₹32.70 | ₹33.37 | 661 |
| 2026-08-14 | ₹33.80 | ₹35.00 | ₹32.50 | ₹34.23 | 394 |
| 2026-08-13 | ₹34.50 | ₹34.50 | ₹32.50 | ₹33.88 | 78 |
| 2026-08-12 | ₹34.50 | ₹34.50 | ₹32.35 | ₹33.51 | 241 |
| 2026-08-11 | ₹34.88 | ₹34.88 | ₹34.58 | ₹34.58 | 182 |
| 2026-08-10 | ₹33.68 | ₹34.65 | ₹32.50 | ₹34.39 | 1,367 |
| 2026-08-07 | ₹34.70 | ₹34.70 | ₹32.27 | ₹33.02 | 781 |
| 2026-08-06 | ₹33.20 | ₹34.00 | ₹32.20 | ₹33.79 | 3,145 |
| 2026-08-05 | ₹36.00 | ₹36.00 | ₹33.10 | ₹34.00 | 2,019 |
| 2026-08-04 | ₹36.97 | ₹36.97 | ₹33.50 | ₹34.37 | 353 |
| 2026-08-03 | ₹33.50 | ₹34.97 | ₹33.50 | ₹34.80 | 918 |
| 2026-07-31 | ₹35.00 | ₹35.00 | ₹34.00 | ₹34.00 | 624 |
| 2026-07-30 | ₹35.00 | ₹35.00 | ₹34.55 | ₹34.55 | 14 |
| 2026-07-29 | ₹33.97 | ₹35.00 | ₹33.31 | ₹34.45 | 82 |
| 2026-07-28 | ₹34.11 | ₹34.11 | ₹33.11 | ₹33.97 | 1,333 |
| 2026-07-27 | ₹33.51 | ₹35.90 | ₹33.51 | ₹34.99 | 1,949 |
| 2026-07-24 | ₹36.00 | ₹36.00 | ₹34.98 | ₹34.98 | 502 |
| 2026-07-23 | ₹36.00 | ₹36.00 | ₹35.45 | ₹35.45 | 12 |
| 2026-07-22 | ₹35.65 | ₹35.65 | ₹35.35 | ₹35.35 | 27 |
| 2026-07-21 | ₹35.90 | ₹35.90 | ₹33.00 | ₹34.76 | 1,973 |
| 2026-07-20 | ₹40.20 | ₹40.20 | ₹33.40 | ₹35.40 | 1,209 |
| 2026-07-17 | ₹34.03 | ₹34.72 | ₹33.25 | ₹33.50 | 615 |
| 2026-07-16 | ₹34.89 | ₹34.89 | ₹33.06 | ₹34.72 | 279 |
| 2026-07-15 | ₹33.98 | ₹34.90 | ₹33.00 | ₹34.74 | 75 |
| 2026-07-14 | ₹33.88 | ₹34.74 | ₹33.05 | ₹34.60 | 217 |
| 2026-07-13 | ₹35.40 | ₹35.40 | ₹33.02 | ₹33.88 | 1,044 |
| 2026-07-10 | ₹34.88 | ₹34.88 | ₹33.96 | ₹34.49 | 312 |
| 2026-07-09 | ₹34.68 | ₹34.90 | ₹33.61 | ₹34.28 | 382 |
| 2026-07-08 | ₹34.90 | ₹34.90 | ₹33.56 | ₹34.68 | 209 |
| 2026-07-07 | ₹35.50 | ₹35.50 | ₹33.00 | ₹34.50 | 422 |
| 2026-07-06 | ₹30.05 | ₹35.48 | ₹30.05 | ₹34.98 | 235 |
| 2026-07-03 | ₹33.00 | ₹35.00 | ₹33.00 | ₹34.72 | 932 |
| 2026-07-02 | ₹35.30 | ₹35.30 | ₹32.03 | ₹34.00 | 2,359 |
| 2026-07-01 | ₹35.80 | ₹35.80 | ₹34.13 | ₹34.34 | 839 |
| 2026-06-30 | ₹36.00 | ₹36.00 | ₹33.55 | ₹35.59 | 589 |
| 2026-06-29 | ₹36.48 | ₹36.48 | ₹34.30 | ₹35.50 | 455 |
| 2026-06-25 | ₹34.51 | ₹35.00 | ₹34.26 | ₹35.00 | 198 |
| 2026-06-24 | ₹36.50 | ₹36.50 | ₹34.18 | ₹35.85 | 1,123 |
| 2026-06-23 | ₹36.70 | ₹36.70 | ₹34.02 | ₹35.80 | 1,182 |
| 2026-06-22 | ₹36.03 | ₹36.83 | ₹34.01 | ₹36.00 | 95 |
| 2026-06-19 | ₹36.85 | ₹36.85 | ₹34.00 | ₹36.03 | 1,468 |
| 2026-06-18 | ₹34.52 | ₹38.00 | ₹34.52 | ₹36.85 | 433 |
| 2026-06-17 | ₹36.74 | ₹36.74 | ₹36.56 | ₹36.70 | 522 |
| 2026-06-16 | ₹36.80 | ₹36.85 | ₹36.06 | ₹36.67 | 76 |
| 2026-06-15 | ₹37.20 | ₹37.20 | ₹34.51 | ₹36.67 | 560 |
| 2026-06-12 | ₹36.90 | ₹36.90 | ₹34.26 | ₹36.40 | 29 |
| 2026-06-11 | ₹36.95 | ₹37.40 | ₹35.12 | ₹35.30 | 457 |
| 2026-06-10 | ₹34.00 | ₹37.49 | ₹34.00 | ₹36.48 | 242 |
| 2026-06-09 | ₹40.00 | ₹40.00 | ₹34.25 | ₹35.43 | 3,789 |
| 2026-06-08 | ₹32.30 | ₹42.00 | ₹32.30 | ₹36.00 | 502 |
| 2026-06-05 | ₹38.30 | ₹38.30 | ₹34.61 | ₹36.88 | 326 |
| 2026-06-04 | ₹35.22 | ₹38.70 | ₹35.22 | ₹37.94 | 1,401 |
| 2026-06-03 | ₹39.00 | ₹39.00 | ₹35.01 | ₹35.22 | 1,262 |
| 2026-06-02 | ₹42.50 | ₹42.50 | ₹36.75 | ₹37.74 | 2,168 |
| 2026-06-01 | ₹39.85 | ₹39.85 | ₹36.47 | ₹37.52 | 5,732 |
| 2026-05-29 | ₹36.50 | ₹36.50 | ₹34.50 | ₹35.50 | 845 |
| 2026-05-27 | ₹34.20 | ₹36.80 | ₹34.20 | ₹34.52 | 1,075 |
| 2026-05-26 | ₹38.00 | ₹38.00 | ₹36.48 | ₹36.48 | 805 |
| 2026-05-25 | ₹43.80 | ₹43.80 | ₹33.44 | ₹34.04 | 2,244 |
| 2026-05-22 | ₹36.75 | ₹36.75 | ₹36.58 | ₹36.58 | 136 |
| 2026-05-21 | ₹36.00 | ₹36.80 | ₹35.70 | ₹36.48 | 987 |
| 2026-05-20 | ₹35.75 | ₹35.75 | ₹34.10 | ₹35.70 | 133 |
| 2026-05-19 | ₹35.39 | ₹35.39 | ₹35.39 | ₹35.39 | 3 |
| 2026-05-18 | ₹35.48 | ₹35.48 | ₹34.74 | ₹35.39 | 52 |
| 2026-05-15 | ₹36.80 | ₹36.80 | ₹34.16 | ₹35.13 | 182 |
| 2026-05-14 | ₹36.80 | ₹36.80 | ₹33.66 | ₹35.70 | 156 |
| 2026-05-13 | ₹32.20 | ₹36.70 | ₹32.20 | ₹35.80 | 756 |
| 2026-05-12 | ₹35.50 | ₹35.50 | ₹35.49 | ₹35.49 | 471 |
| 2026-05-11 | ₹35.00 | ₹37.00 | ₹34.70 | ₹35.80 | 2,283 |
| 2026-05-08 | ₹37.28 | ₹37.28 | ₹35.10 | ₹36.90 | 226 |
| 2026-05-07 | ₹37.40 | ₹37.40 | ₹36.00 | ₹37.31 | 10 |
| 2026-05-06 | ₹36.00 | ₹37.50 | ₹36.00 | ₹36.60 | 713 |
| 2026-05-05 | ₹37.00 | ₹37.00 | ₹35.16 | ₹36.00 | 435 |
| 2026-05-04 | ₹35.90 | ₹37.74 | ₹34.11 | ₹37.00 | 4,552 |
| 2026-04-29 | ₹35.75 | ₹36.50 | ₹34.85 | ₹35.07 | 442 |
| 2026-04-28 | ₹33.80 | ₹36.10 | ₹33.80 | ₹35.85 | 378 |
| 2026-04-27 | ₹36.70 | ₹36.70 | ₹34.12 | ₹35.40 | 976 |
| 2026-04-24 | ₹36.70 | ₹36.70 | ₹35.10 | ₹36.29 | 186 |
| 2026-04-23 | ₹36.77 | ₹36.77 | ₹36.39 | ₹36.39 | 192 |
| 2026-04-22 | ₹35.00 | ₹37.10 | ₹34.02 | ₹35.67 | 1,016 |
| 2026-04-21 | ₹36.78 | ₹36.78 | ₹36.78 | ₹36.78 | 200 |
| 2026-04-20 | ₹35.71 | ₹37.95 | ₹32.99 | ₹36.78 | 718 |
| 2026-04-17 | ₹37.45 | ₹37.45 | ₹33.40 | ₹36.08 | 331 |
| 2026-04-16 | ₹33.40 | ₹37.70 | ₹33.40 | ₹37.00 | 584 |
| 2026-04-15 | ₹34.85 | ₹36.88 | ₹34.85 | ₹36.74 | 375 |
| 2026-04-13 | ₹33.00 | ₹37.22 | ₹33.00 | ₹35.50 | 1,457 |
| 2026-04-10 | ₹38.49 | ₹38.49 | ₹37.50 | ₹37.98 | 537 |
| 2026-04-09 | ₹36.20 | ₹38.50 | ₹34.00 | ₹37.50 | 2,317 |
| 2026-04-08 | ₹36.00 | ₹37.00 | ₹36.00 | ₹36.20 | 46 |
| 2026-04-07 | ₹32.01 | ₹36.00 | ₹32.01 | ₹36.00 | 542 |
| 2026-04-06 | ₹32.68 | ₹35.50 | ₹32.01 | ₹33.64 | 1,528 |
| 2026-04-02 | ₹35.80 | ₹35.80 | ₹32.50 | ₹33.90 | 540 |
| 2026-04-01 | ₹32.80 | ₹36.69 | ₹32.60 | ₹35.00 | 627 |
| 2026-03-30 | ₹30.80 | ₹34.50 | ₹30.80 | ₹31.90 | 2,111 |
| 2026-03-27 | ₹34.00 | ₹34.14 | ₹32.50 | ₹33.95 | 1,909 |
| 2026-03-25 | ₹34.00 | ₹36.75 | ₹33.25 | ₹34.49 | 560 |
| 2026-03-24 | ₹34.50 | ₹34.50 | ₹33.25 | ₹34.00 | 359 |
| 2026-03-23 | ₹34.60 | ₹34.60 | ₹34.00 | ₹34.00 | 214 |
| 2026-03-20 | ₹33.55 | ₹35.98 | ₹32.02 | ₹34.98 | 7,178 |
| 2026-03-19 | ₹34.42 | ₹37.50 | ₹33.50 | ₹33.98 | 2,605 |
| 2026-03-18 | ₹36.82 | ₹37.90 | ₹32.50 | ₹35.12 | 2,193 |
| 2026-03-17 | ₹33.00 | ₹37.00 | ₹33.00 | ₹36.79 | 1,128 |
| 2026-03-13 | ₹37.50 | ₹37.50 | ₹33.65 | ₹37.44 | 63 |
| 2026-03-12 | ₹38.50 | ₹38.50 | ₹35.05 | ₹37.59 | 951 |
| 2026-03-11 | ₹35.00 | ₹37.90 | ₹35.00 | ₹37.59 | 38 |
| 2026-03-10 | ₹36.49 | ₹36.49 | ₹34.10 | ₹35.09 | 744 |
| 2026-03-09 | ₹37.49 | ₹37.95 | ₹36.00 | ₹37.50 | 81 |
| 2026-03-06 | ₹38.00 | ₹38.00 | ₹36.99 | ₹37.49 | 664 |
| 2026-03-05 | ₹34.00 | ₹39.87 | ₹34.00 | ₹37.25 | 81 |
| 2026-03-04 | ₹34.20 | ₹36.70 | ₹34.20 | ₹36.60 | 2,312 |
| 2026-03-02 | ₹39.80 | ₹39.80 | ₹35.00 | ₹36.75 | 535 |
| 2026-02-27 | ₹38.72 | ₹38.72 | ₹37.24 | ₹37.24 | 153 |
| 2026-02-26 | ₹32.05 | ₹38.90 | ₹32.05 | ₹36.45 | 187 |
| 2026-02-25 | ₹36.44 | ₹38.71 | ₹35.62 | ₹36.90 | 2,223 |
| 2026-02-24 | ₹36.62 | ₹36.62 | ₹36.44 | ₹36.44 | 25 |
| 2026-02-23 | ₹38.20 | ₹38.20 | ₹34.01 | ₹36.80 | 36 |
| 2026-02-20 | ₹35.85 | ₹36.30 | ₹34.00 | ₹35.92 | 1,670 |
| 2026-02-19 | ₹37.47 | ₹37.47 | ₹36.00 | ₹36.00 | 189 |
| 2026-02-18 | ₹38.43 | ₹38.43 | ₹34.26 | ₹34.47 | 72 |
| 2026-02-17 | ₹35.10 | ₹40.00 | ₹35.00 | ₹35.13 | 1,933 |
| 2026-02-16 | ₹36.73 | ₹36.73 | ₹34.05 | ₹36.40 | 346 |
| 2026-02-13 | ₹37.00 | ₹37.50 | ₹33.10 | ₹36.55 | 1,785 |
| 2026-02-12 | ₹37.65 | ₹37.65 | ₹34.06 | ₹35.73 | 1,765 |
| 2026-02-11 | ₹35.40 | ₹36.00 | ₹33.50 | ₹35.65 | 2,898 |
| 2026-02-10 | ₹33.10 | ₹38.80 | ₹33.10 | ₹33.73 | 8,042 |
| 2026-02-09 | ₹34.00 | ₹38.00 | ₹34.00 | ₹37.56 | 133 |
| 2026-02-06 | ₹36.00 | ₹36.00 | ₹35.28 | ₹36.00 | 204 |
| 2026-02-05 | ₹36.00 | ₹40.00 | ₹35.00 | ₹36.10 | 5,274 |
| 2026-02-04 | ₹34.37 | ₹36.00 | ₹33.40 | ₹33.92 | 1,564 |
| 2026-02-03 | ₹36.90 | ₹36.90 | ₹33.80 | ₹34.37 | 310 |
| 2026-02-02 | ₹33.45 | ₹34.90 | ₹29.10 | ₹34.35 | 2,718 |
| 2026-02-01 | ₹35.50 | ₹35.50 | ₹35.16 | ₹35.45 | 1,278 |
| 2026-01-30 | ₹35.50 | ₹35.50 | ₹34.90 | ₹34.99 | 412 |
| 2026-01-29 | ₹35.50 | ₹35.50 | ₹32.10 | ₹32.11 | 163 |
| 2026-01-28 | ₹35.00 | ₹35.00 | ₹33.50 | ₹34.66 | 164 |
| 2026-01-27 | ₹30.00 | ₹34.00 | ₹30.00 | ₹33.65 | 1,861 |
| 2026-01-23 | ₹34.40 | ₹34.40 | ₹32.20 | ₹34.00 | 529 |
| 2026-01-22 | ₹34.88 | ₹34.88 | ₹34.72 | ₹34.72 | 27 |
| 2026-01-21 | ₹34.10 | ₹35.99 | ₹30.10 | ₹34.91 | 605 |
| 2026-01-20 | ₹34.10 | ₹37.84 | ₹34.10 | ₹34.10 | 3,230 |
| 2026-01-19 | ₹37.00 | ₹37.00 | ₹36.00 | ₹36.84 | 89 |
| 2026-01-16 | ₹32.00 | ₹37.00 | ₹32.00 | ₹37.00 | 872 |
| 2026-01-14 | ₹34.00 | ₹37.45 | ₹34.00 | ₹34.87 | 384 |
| 2026-01-13 | ₹35.00 | ₹37.50 | ₹35.00 | ₹37.49 | 263 |
| 2026-01-12 | ₹34.25 | ₹36.80 | ₹34.25 | ₹36.61 | 1,112 |
| 2026-01-08 | ₹37.63 | ₹37.63 | ₹37.43 | ₹37.60 | 42 |
| 2026-01-07 | ₹37.74 | ₹37.96 | ₹36.74 | ₹37.60 | 893 |
| 2026-01-06 | ₹37.10 | ₹37.80 | ₹36.74 | ₹36.74 | 227 |
| 2026-01-05 | ₹36.99 | ₹38.25 | ₹33.50 | ₹36.92 | 669 |
| 2026-01-02 | ₹36.49 | ₹36.49 | ₹34.13 | ₹36.20 | 1,386 |
| 2026-01-01 | ₹37.40 | ₹37.40 | ₹33.32 | ₹35.06 | 625 |
Asian Warehousing Share Price Performance Analysis (Jul 2023 - Sep 2026)
ASIAN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-5.62%
₹35.06 → ₹33.09
Year to Date
Price Volatility
3.69%
Low Volatility
Year to Date
Average Daily Volume
1,093
Year to Date Average
BSE Exchange
Asian Warehousing Share Price History – Frequently Asked Questions
Common questions about ASIAN historical data and records. Review ASIAN earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Asian Warehousing (ASIAN)?
The all-time high share price of Asian Warehousing was ₹87.94 recorded on May 31, 2024 on the BSE exchange.
What is the all-time low share price of Asian Warehousing (ASIAN)?
The all-time low share price of Asian Warehousing was ₹11.02 recorded on July 19, 2023 on the BSE exchange.
How can I download ASIAN historical share price data?
You can download Asian Warehousing 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 ASIAN shares?
The highest trading volume day for Asian Warehousing was 41,102 shares traded on July 18, 2025 on the BSE exchange, with share price at ₹50.96.