BSE · ASAHISONG · stock
Asahi Songwon Colors Limited (ASAHISONG) stock price history
Every BSE trading session of Asahi Songwon Colors Limited from Jun 4, 2007 to Sep 28, 2026: 4,766 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASAHISONG adjusted close, 2007 to 2026
- ₹566.60
- All time high, 2024
- ₹413.22
- 52 week high, ₹178.53 low
- 4,766
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ASAHISONG key facts
- Asahi Songwon Colors Limited (ASAHISONG) closed at ₹388.15 on Sep 28, 2026 on BSE.
- ASAHISONG's all time high close is ₹566.60, set on Jul 30, 2024; its all time low close is ₹5.51 on Feb 6, 2009.
- ASAHISONG's 52 week range is ₹178.53 to ₹413.22.
- ASAHISONG returned +36.1% over the year to Sep 28, 2026 and +12.2% over five years.
- Over ten years ASAHISONG returned +90%, +6.6% a year compounded.
- ASAHISONG's deepest drawdown was -85.7% from Jun 4, 2007 to Feb 6, 2009.
- DataCedar holds 4,766 daily sessions of ASAHISONG history from Jun 4, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASAHISONG price chart, 2007 to 2026
ASAHISONG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.5% |
| 3 months | +51.6% |
| 6 months | +98.6% |
| Year to date | +51.5% |
| 1 year | +36.1% |
| 3 years | +58.5% |
| 5 years | +12.2% |
| 10 years | +89.6% |
| Since Jun 4, 2007 | +906.9% |
| Compound annual growth, 19.3 years | +12.7% |
ASAHISONG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹566.60 on Jul 30, 2024
- All time low close
- ₹5.51 on Feb 6, 2009
- 52 week high
- ₹413.22 on Jul 30, 2026
- 52 week low
- ₹178.53 on Mar 13, 2026
- Deepest drawdown
- -85.7% from Jun 4, 2007 to Feb 6, 2009, recovered Jul 20, 2010
- Best single session
- +20.0% on Jun 15, 2016
- Worst single session
- -20.0% on Mar 23, 2020
- Volatility, 1 year annualised
- 50.2%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2007
- 10.1×
- Best calendar year
- 2009, +151%
- Worst calendar year
- 2008, -77%
ASAHISONG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 4, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹267.27 | ₹413.22 | ₹178.53 | ₹388.15 | +45.7% | 382.1K | 184 |
| 2025 | ₹373.61 | ₹478.96 | ₹237.98 | ₹266.32 | -27.8% | 428K | 248 |
| 2024 | ₹306.94 | ₹583.04 | ₹258.52 | ₹369.05 | +22.5% | 799.5K | 245 |
| 2023 | ₹260.06 | ₹312.93 | ₹169.09 | ₹301.25 | +15.9% | 450.5K | 245 |
| 2022 | ₹289.09 | ₹341.83 | ₹222.98 | ₹259.96 | -10.7% | 663.9K | 248 |
| 2021 | ₹242.29 | ₹432.37 | ₹221.53 | ₹291.21 | +18.8% | 1.3M | 248 |
| 2020 | ₹149.81 | ₹275.45 | ₹61.59 | ₹245.17 | +69.0% | 1.5M | 251 |
| 2019 | ₹200.84 | ₹208.62 | ₹97.88 | ₹145.08 | -27.8% | 218.9K | 243 |
| 2018 | ₹333.49 | ₹390.85 | ₹191.56 | ₹200.84 | -40.0% | 590.7K | 246 |
| 2017 | ₹200.62 | ₹346.26 | ₹200.62 | ₹334.55 | +66.9% | 1.5M | 248 |
| 2016 | ₹148.11 | ₹251.60 | ₹97.40 | ₹200.48 | +36.3% | 13.1M | 246 |
| 2015 | ₹87.22 | ₹152.42 | ₹85.42 | ₹147.04 | +69.5% | 2M | 246 |
| 2014 | ₹40.58 | ₹116.02 | ₹39.37 | ₹86.76 | +111.4% | 6.4M | 244 |
| 2013 | ₹43.58 | ₹51.46 | ₹29.59 | ₹41.04 | -5.4% | 1.9M | 248 |
| 2012 | ₹41.06 | ₹56.94 | ₹38.36 | ₹43.38 | +5.3% | 5.2M | 245 |
| 2011 | ₹40.15 | ₹66.77 | ₹31.40 | ₹41.20 | +3.7% | 9.6M | 246 |
| 2010 | ₹17.81 | ₹47.12 | ₹17.81 | ₹39.74 | +125.3% | 10.6M | 250 |
| 2009 | ₹7.24 | ₹18.25 | ₹5.42 | ₹17.64 | +150.7% | 4.2M | 243 |
| 2008 | ₹30.88 | ₹37.40 | ₹6.32 | ₹7.04 | -77.5% | 7.4M | 246 |
| 2007 | ₹39.86 | ₹57.73 | ₹18.26 | ₹31.21 | n/a | 25.3M | 146 |
ASAHISONG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹388.15 | +3.4% |
| August 2026 | ₹375.23 | -4.6% |
| July 2026 | ₹393.35 | +56.8% |
| June 2026 | ₹250.83 | +3.0% |
| May 2026 | ₹243.51 | -1.1% |
| April 2026 | ₹246.25 | +32.9% |
| March 2026 | ₹185.30 | -16.3% |
| February 2026 | ₹221.35 | -1.5% |
| January 2026 | ₹224.69 | -15.6% |
| December 2025 | ₹266.32 | +1.6% |
| November 2025 | ₹262.09 | -4.5% |
| October 2025 | ₹274.39 | -0.8% |
About the ASAHISONG data
Daily bars. 4,766 sessions from Jun 4, 2007 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 4, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ASAHISONG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ARYACAPM Aryaman Capital Markets Limited
- ARYAMAN Aryaman Financial Services Limited
- ARYAN Aryan Share & Stock Brokers Ltd.
- ASAHIINDIA Asahi India Glass Limited
- ASAL Automotive Stampings and Assemblies Limited
- ASALCBR Associated Alcohols & Breweries Limited
- ASARFI Asarfi Hospital Limited
- ASCENSIVE Ascensive Educare Limited
Common questions
ASAHISONG share price history
