BSE · ASIIL · stock
ASI Industries Limited (ASIIL) stock price history
Every BSE trading session of ASI Industries Limited from Nov 27, 2002 to Nov 13, 2026: 5,885 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.
ASIIL adjusted close, 2002 to 2026
- ₹60.02
- All time high, 2024
- ₹30.83
- 52 week high, ₹18.69 low
- 5,885
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
ASIIL key facts
- ASI Industries Limited (ASIIL) closed at ₹22.20 on Nov 13, 2026 on BSE.
- ASIIL's all time high close is ₹60.02, set on Dec 12, 2024; its all time low close is ₹0.3417 on Jun 1, 2004.
- ASIIL's 52 week range is ₹18.69 to ₹30.83.
- ASIIL returned -25.5% over the year to Nov 13, 2026 and +61.8% over five years.
- Over ten years ASIIL returned +14%, +1.3% a year compounded.
- ASIIL's deepest drawdown was -88.6% from Jan 8, 2008 to Dec 18, 2008.
- DataCedar holds 5,885 daily sessions of ASIIL history from Nov 27, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASIIL price chart, 2002 to 2026
ASIIL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.8% |
| 3 months | -9.5% |
| 6 months | -10.0% |
| Year to date | -21.1% |
| 1 year | -25.5% |
| 3 years | +0.1% |
| 5 years | +61.8% |
| 10 years | +13.8% |
| Since Nov 27, 2002 | +4,742% |
| Compound annual growth, 24.0 years | +17.6% |
ASIIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹60.02 on Dec 12, 2024
- All time low close
- ₹0.3417 on Jun 1, 2004
- 52 week high
- ₹30.83 on Jul 29, 2026
- 52 week low
- ₹18.69 on Mar 30, 2026
- Deepest drawdown
- -88.6% from Jan 8, 2008 to Dec 18, 2008, recovered Jul 30, 2015
- Best single session
- +43.9% on Nov 12, 2004
- Worst single session
- -19.9% on Apr 20, 2004
- Volatility, 1 year annualised
- 44.8%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2002
- 48.4×
- Best calendar year
- 2007, +467%
- Worst calendar year
- 2008, -82%
ASIIL 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. 2002 starts on Nov 27, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹28.91 | ₹30.83 | ₹18.69 | ₹22.20 | -22.5% | 4.5M | 211 |
| 2025 | ₹50.83 | ₹53.31 | ₹25.59 | ₹28.65 | -42.1% | 9.8M | 248 |
| 2024 | ₹19.51 | ₹63.99 | ₹19.51 | ₹49.50 | +148.7% | 32.5M | 245 |
| 2023 | ₹11.18 | ₹26.37 | ₹10.05 | ₹19.91 | +78.1% | 31.4M | 245 |
| 2022 | ₹22.15 | ₹22.58 | ₹10.09 | ₹11.18 | -48.1% | 4.1M | 248 |
| 2021 | ₹14.77 | ₹34.78 | ₹12.39 | ₹21.53 | +48.5% | 14.4M | 248 |
| 2020 | ₹10.58 | ₹14.95 | ₹5.07 | ₹14.50 | +35.4% | 4.4M | 251 |
| 2019 | ₹15.51 | ₹16.90 | ₹7.81 | ₹10.71 | -29.7% | 2.8M | 243 |
| 2018 | ₹39.23 | ₹42.07 | ₹10.73 | ₹15.23 | -60.2% | 5.3M | 246 |
| 2017 | ₹21.01 | ₹44.80 | ₹19.83 | ₹38.26 | +87.4% | 23.7M | 248 |
| 2016 | ₹17.15 | ₹23.19 | ₹9.76 | ₹20.42 | +23.5% | 15M | 246 |
| 2015 | ₹6.00 | ₹17.94 | ₹0.0014 | ₹16.54 | +161.3% | 25.3M | 245 |
| 2014 | ₹4.63 | ₹7.95 | ₹2.63 | ₹6.33 | +36.8% | 17.9M | 243 |
| 2013 | ₹3.24 | ₹4.79 | ₹2.79 | ₹4.63 | +43.0% | 1.4M | 242 |
| 2012 | ₹2.95 | ₹4.05 | ₹2.73 | ₹3.24 | +4.9% | 3.1M | 245 |
| 2011 | ₹3.84 | ₹5.48 | ₹2.78 | ₹3.08 | -19.4% | 4.3M | 245 |
| 2010 | ₹4.54 | ₹6.83 | ₹3.67 | ₹3.83 | -10.2% | 28.8M | 250 |
| 2009 | ₹1.80 | ₹5.34 | ₹1.33 | ₹4.26 | +131.3% | 14.7M | 240 |
| 2008 | ₹10.96 | ₹14.68 | ₹1.43 | ₹1.84 | -82.4% | 13.9M | 239 |
| 2007 | ₹2.02 | ₹10.44 | ₹1.72 | ₹10.44 | +466.6% | 19.2M | 247 |
| 2006 | ₹1.29 | ₹2.30 | ₹1.22 | ₹1.84 | +49.4% | 9.2M | 235 |
| 2005 | ₹1.26 | ₹3.60 | ₹1.11 | ₹1.23 | +2.4% | 13.5M | 247 |
| 2004 | ₹0.6607 | ₹2.30 | ₹0.3417 | ₹1.20 | +82.3% | 401.8K | 242 |
| 2003 | ₹0.4585 | ₹0.8201 | ₹0.4585 | ₹0.6607 | +44.1% | 23.8K | 261 |
| 2002 | ₹0.4699 | ₹0.4699 | ₹0.4585 | ₹0.4585 | n/a | 3.8K | 25 |
ASIIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹22.20 | +4.3% |
| October 2026 | ₹21.29 | -8.0% |
| September 2026 | ₹23.15 | -6.2% |
| August 2026 | ₹24.69 | -10.8% |
| July 2026 | ₹27.67 | +10.4% |
| June 2026 | ₹25.06 | +4.1% |
| May 2026 | ₹24.07 | -5.6% |
| April 2026 | ₹25.48 | +35.4% |
| March 2026 | ₹18.81 | -29.6% |
| February 2026 | ₹26.72 | +9.5% |
| January 2026 | ₹24.40 | -14.8% |
| December 2025 | ₹28.65 | -3.7% |
About the ASIIL data
Daily bars. 5,885 sessions from Nov 27, 2002 to Nov 13, 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 Nov 4, 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 Nov 27, 2002, 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/bse%3AASIIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ASIANPAINT Asian Paints Limited
- ASIANTILES Asian Granito India Limited
- ASIANTNE Asian Tea & Exports Limited
- ASIAPAK Asia Pack Limited
- ASINPET Asian Petro Products and Exports Limited
- ASITCFIN Asit C. Mehta Financial Services Limited
- ASKAUTOLTD ASK Automotive Limited
- ASMS Bartronics India Limited
Common questions
ASIIL share price history
