Asahi India Glass Limited (ASAHIINDIA.NS) NSE
830.00
-26.2(-3.06%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
830.00
-26.2(-3.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 852 | 830 | 830 | 852 | 825 | 33,624 |
| March 12, 2026 | 864.45 | 856.2 | 856.2 | 867.95 | 837.45 | 30,628 |
| March 11, 2026 | 880 | 864.55 | 864.55 | 887.5 | 858 | 26,614 |
| March 10, 2026 | 838.9 | 879.25 | 879.25 | 890 | 826.8 | 185,689 |
| March 09, 2026 | 800 | 835.7 | 835.7 | 844.9 | 785.1 | 118,642 |
| March 06, 2026 | 831 | 828.85 | 828.85 | 843.95 | 825 | 45,218 |
| March 05, 2026 | 859 | 843.55 | 843.55 | 860 | 826.05 | 105,634 |
| March 02, 2026 | 865 | 850.85 | 850.85 | 887.5 | 840.25 | 152,135 |
| February 27, 2026 | 935 | 900.7 | 900.7 | 939 | 880.6 | 247,826 |
| February 26, 2026 | 933 | 938.8 | 938.8 | 943 | 926.8 | 48,609 |
| February 25, 2026 | 935.9 | 931.4 | 931.4 | 939.6 | 924.7 | 46,229 |
| February 24, 2026 | 940.9 | 933.6 | 933.6 | 941 | 923.4 | 38,185 |
| February 23, 2026 | 948.4 | 951.9 | 951.9 | 960 | 930.7 | 59,089 |
| February 20, 2026 | 935 | 948.4 | 0 | 954 | 928.4 | 29,025 |
| February 19, 2026 | 950.7 | 933.8 | 0 | 956.9 | 930 | 22,707 |
| February 18, 2026 | 956.2 | 950.7 | 0 | 958.9 | 944 | 15,750 |
| February 17, 2026 | 937.4 | 956.2 | 0 | 961.9 | 927.1 | 51,130 |
| February 16, 2026 | 953 | 937.4 | 0 | 955.9 | 932.9 | 33,406 |
| February 13, 2026 | 962 | 958.1 | 0 | 964.5 | 950 | 28,494 |
| February 12, 2026 | 975.1 | 972.9 | 0 | 979.6 | 965.2 | 19,503 |
| February 11, 2026 | 981 | 979.6 | 0 | 990 | 970 | 42,918 |
| February 10, 2026 | 984.1 | 977.9 | 0 | 984.4 | 968.3 | 36,284 |
| February 09, 2026 | 970 | 979.2 | 0 | 981.8 | 963.2 | 87,514 |
| February 06, 2026 | 961.9 | 976.2 | 0 | 982.3 | 936.9 | 75,414 |
| February 05, 2026 | 967.9 | 968.9 | 0 | 980.4 | 962 | 51,093 |
| February 04, 2026 | 992.8 | 963.3 | 0 | 994 | 959 | 77,314 |
| February 03, 2026 | 1,004 | 992.8 | 0 | 1,015.7 | 985.6 | 98,029 |
| February 02, 2026 | 994.6 | 992.2 | 0 | 1,015 | 962.3 | 95,603 |
| February 01, 2026 | 1,001.8 | 994.6 | 0 | 1,007.2 | 974.5 | 74,740 |
| January 30, 2026 | 964.8 | 1,001.8 | 0 | 1,023 | 946.5 | 299,528 |
| January 29, 2026 | 968 | 961.8 | 0 | 970.7 | 947.8 | 54,590 |
| January 28, 2026 | 993 | 970.3 | 0 | 993.1 | 964.1 | 63,246 |
| January 27, 2026 | 941 | 991.9 | 0 | 999.2 | 911.5 | 168,341 |
| January 23, 2026 | 961.3 | 942.9 | 0 | 964.3 | 931.2 | 52,985 |
| January 22, 2026 | 939.9 | 961.3 | 0 | 966.5 | 931.3 | 55,865 |
| January 21, 2026 | 905.6 | 939.5 | 0 | 945 | 879.5 | 120,309 |
| January 20, 2026 | 935 | 905.6 | 0 | 937.9 | 894.1 | 77,073 |
| January 19, 2026 | 940 | 930.6 | 0 | 945 | 913.1 | 80,001 |
| January 16, 2026 | 951.5 | 947.3 | 0 | 957.3 | 934.6 | 51,977 |
| January 14, 2026 | 958 | 951.5 | 0 | 958 | 931 | 82,769 |
| January 13, 2026 | 930 | 959.1 | 0 | 964 | 918 | 83,575 |
| January 12, 2026 | 943.9 | 921.4 | 0 | 943.9 | 911 | 140,006 |
| January 09, 2026 | 976.1 | 949.1 | 0 | 979.9 | 940 | 55,732 |
| January 08, 2026 | 1,000 | 976.1 | 0 | 1,002.7 | 967.7 | 88,277 |
| January 07, 2026 | 974 | 1,007.7 | 0 | 1,020 | 963 | 268,710 |
| January 06, 2026 | 980 | 969.5 | 0 | 981.3 | 965.8 | 48,680 |
| January 05, 2026 | 992.1 | 972.1 | 0 | 995.8 | 968 | 84,077 |
| January 02, 2026 | 999 | 992.1 | 0 | 1,004.9 | 988.6 | 54,590 |
| January 01, 2026 | 1,008 | 997.6 | 0 | 1,018.9 | 992.5 | 62,796 |
| December 31, 2025 | 1,031.1 | 1,015 | 0 | 1,032.5 | 992.4 | 305,535 |
| December 30, 2025 | 967.9 | 1,037.6 | 0 | 1,069 | 945 | 1.18M |
| December 29, 2025 | 988 | 963.9 | 0 | 988 | 945.1 | 321,334 |
| December 26, 2025 | 973 | 995.5 | 0 | 1,002.8 | 962.8 | 108,886 |
| December 24, 2025 | 990 | 969.9 | 0 | 990.1 | 966 | 47,999 |
| December 23, 2025 | 1,015.8 | 986.3 | 0 | 1,015.8 | 978.4 | 84,583 |
| December 22, 2025 | 1,007.7 | 1,007.9 | 0 | 1,010.5 | 992.9 | 97,034 |
| December 19, 2025 | 983.9 | 1,008.7 | 0 | 1,017.6 | 975 | 760,159 |
| December 18, 2025 | 1,002.9 | 982.1 | 0 | 1,002.9 | 955.6 | 135,300 |
| December 17, 2025 | 991.9 | 993.7 | 0 | 1,009.6 | 990.1 | 67,341 |
| December 16, 2025 | 1,010 | 990.5 | 0 | 1,010 | 986.1 | 64,813 |