BSE · ASIACAP · stock
Asia Capital Limited (ASIACAP) stock price history
Every BSE trading session of Asia Capital Limited from Mar 22, 2016 to Sep 28, 2026: 2,596 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.
ASIACAP adjusted close, 2016 to 2026
- ₹126.00
- All time high, 2026
- ₹128.00
- 52 week high, ₹17.37 low
- 2,596
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ASIACAP key facts
- Asia Capital Limited (ASIACAP) closed at ₹114.40 on Sep 28, 2026 on BSE.
- ASIACAP's all time high close is ₹126.00, set on Sep 18, 2026; its all time low close is ₹12.50 on Mar 22, 2016.
- ASIACAP's 52 week range is ₹17.37 to ₹128.00.
- ASIACAP returned +558.6% over the year to Sep 28, 2026 and +624.1% over five years.
- Over ten years ASIACAP returned +815%, +24.8% a year compounded.
- ASIACAP's deepest drawdown was -22.8% from May 26, 2026 to Jun 16, 2026.
- DataCedar holds 2,596 daily sessions of ASIACAP history from Mar 22, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASIACAP price chart, 2016 to 2026
ASIACAP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.9% |
| 3 months | +80.1% |
| 6 months | +217.6% |
| Year to date | +558.6% |
| 1 year | +558.6% |
| 3 years | +624.1% |
| 5 years | +624.1% |
| 10 years | +815.2% |
| Since Mar 22, 2016 | +815.2% |
| Compound annual growth, 10.5 years | +23.4% |
ASIACAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹126.00 on Sep 18, 2026
- All time low close
- ₹12.50 on Mar 22, 2016
- 52 week high
- ₹128.00 on Sep 18, 2026
- 52 week low
- ₹17.37 on Sep 29, 2025
- Deepest drawdown
- -22.8% from May 26, 2026 to Jun 16, 2026, recovered Jul 6, 2026
- Best single session
- +15.7% on Mar 11, 2026
- Worst single session
- -5.0% on Sep 28, 2026
- Volatility, 1 year annualised
- 35.4%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2016
- 9.2×
- Best calendar year
- 2017, +26%
- Worst calendar year
- 2024, 0%
ASIACAP 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. 2016 starts on Mar 22, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹17.37 | ₹128.00 | ₹17.37 | ₹114.40 | +558.6% | 265.2K | 185 |
| 2025 | ₹15.80 | ₹17.37 | ₹15.80 | ₹17.37 | +9.9% | 100 | 248 |
| 2024 | ₹15.80 | ₹15.80 | ₹15.80 | ₹15.80 | 0.0% | 0 | 245 |
| 2023 | ₹15.80 | ₹15.80 | ₹15.80 | ₹15.80 | 0.0% | 0 | 245 |
| 2022 | ₹15.80 | ₹15.80 | ₹15.80 | ₹15.80 | 0.0% | 0 | 248 |
| 2021 | ₹15.80 | ₹15.80 | ₹15.80 | ₹15.80 | 0.0% | 0 | 248 |
| 2020 | ₹15.80 | ₹15.80 | ₹15.80 | ₹15.80 | 0.0% | 0 | 250 |
| 2019 | ₹15.80 | ₹15.80 | ₹15.80 | ₹15.80 | 0.0% | 0 | 242 |
| 2018 | ₹15.80 | ₹15.80 | ₹15.80 | ₹15.80 | 0.0% | 0 | 246 |
| 2017 | ₹12.50 | ₹15.80 | ₹12.50 | ₹15.80 | +26.4% | 20 | 248 |
| 2016 | ₹12.50 | ₹12.50 | ₹12.50 | ₹12.50 | n/a | 10 | 191 |
ASIACAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹114.40 | +8.1% |
| August 2026 | ₹105.84 | +20.5% |
| July 2026 | ₹87.83 | +33.1% |
| June 2026 | ₹66.00 | -4.5% |
| May 2026 | ₹69.09 | +33.9% |
| April 2026 | ₹51.59 | +43.2% |
| March 2026 | ₹36.02 | +79.3% |
| February 2026 | ₹20.09 | +15.7% |
| January 2026 | ₹17.37 | 0.0% |
| December 2025 | ₹17.37 | 0.0% |
| November 2025 | ₹17.37 | 0.0% |
| October 2025 | ₹17.37 | 0.0% |
About the ASIACAP data
Daily bars. 2,596 sessions from Mar 22, 2016 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 28, 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 Mar 22, 2016, 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/ASIACAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ASHOKLEY Ashok Leyland Limited
- ASHOKRE Ashoka Refineries Limited
- ASHRAM Ashram Online.com Limited
- ASHSI Ashirwad Steels & Industries Limited
- ASIAN Asian Warehousing Limited
- ASIANENE Asian Energy Services Limited
- ASIANHOTNR Asian Hotels (North) Limited
- ASIANPAINT Asian Paints Limited
Common questions
ASIACAP share price history
