Asian Granito India Limited - ASIANTILES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	57.86	58.43	58.43	59.2	57.64	119,592
October 01, 2025	58	57.86	57.86	58.33	57.55	116,665
September 30, 2025	58.24	57.64	57.64	58.24	57.31	132,861
September 29, 2025	58.04	57.72	57.72	59.64	57.1	188,989
September 26, 2025	60	58.05	58.05	60	57.5	294,402
September 25, 2025	61.1	59.41	59.41	61.29	59	256,268
September 24, 2025	62.5	61.1	61.1	63.3	60.5	217,871
September 23, 2025	63.72	62.16	62.16	63.95	61.4	297,687
September 22, 2025	65.7	63.21	63.21	65.7	61.01	496,026
September 19, 2025	63	62.95	62.95	64.95	62	289,965
September 18, 2025	59.84	62.35	62.35	62.52	59.1	479,318
September 17, 2025	59.37	59.56	59.56	59.75	58.15	123,441
September 16, 2025	59.48	58.69	58.69	59.88	58.4	171,047
September 15, 2025	58.55	58.77	58.77	59.5	57.9	263,962
September 12, 2025	59.8	59.14	59.14	60	58.5	179,654
September 11, 2025	60.05	59.8	59.8	60.48	59.55	37,285
September 10, 2025	60.49	60.03	60.03	60.5	59.51	145,325
September 09, 2025	59.67	60.06	60.06	60.99	59.5	104,826
September 08, 2025	58.65	59.38	59.38	60	58.65	67,370
September 05, 2025	58.94	59.01	59.01	59.34	58.53	45,316
September 04, 2025	59.31	58.9	58.9	60	58.54	61,301
September 03, 2025	59.99	59.26	59.26	60.38	57.14	301,734
September 02, 2025	58.59	59.23	59.23	59.94	58.05	179,442
September 01, 2025	58.05	58.59	58.59	59.49	58	123,342
August 29, 2025	59.5	58.74	58.74	60.5	58.25	122,907
August 28, 2025	60	59.52	59.52	60.5	58.61	153,707
August 26, 2025	61.46	60.47	60.47	61.49	60	55,752
August 25, 2025	62.4	61.14	61.14	62.99	60.01	179,621
August 22, 2025	63.01	62.05	62.05	64.49	60.6	132,673
August 21, 2025	64.02	63.56	63.56	64.82	63.01	142,382
August 20, 2025	62.74	64.34	64.34	65.5	62	482,746
August 19, 2025	60.05	62.74	62.74	63.03	60.01	316,000
August 18, 2025	60.49	60.03	60.03	60.79	60	217,706
August 14, 2025	59.95	59.45	59.45	60	58.11	258,038
August 13, 2025	58.51	59.49	59.49	61.18	58.11	623,803
August 12, 2025	58.49	59.66	59.66	60.5	58.3	618,926
August 11, 2025	57	58.08	58.08	58.3	57	136,080
August 08, 2025	56.75	57.25	57.25	57.95	56.75	100,997
August 07, 2025	57.95	57.28	57.28	58.39	56.51	96,076
August 06, 2025	57.06	57.21	57.21	58.89	57	90,353
August 05, 2025	58.19	58.05	58.05	59.05	57	206,949
August 04, 2025	58.84	57.58	57.58	58.84	56.25	150,302
August 01, 2025	58.5	58.39	58.39	59.78	57.02	228,712
July 31, 2025	58	58.78	58.78	59.9	57.02	231,209
July 30, 2025	58.9	58.81	58.81	60.4	57.01	301,833
July 29, 2025	57.19	58.96	58.96	59.2	55	213,599
July 28, 2025	57.2	56.43	56.43	58	56.1	103,607
July 25, 2025	58	57.31	57.31	58.99	55.99	239,709
July 24, 2025	59.74	58.04	58.04	59.74	57.91	369,905
July 23, 2025	59.6	58.96	58.96	60.3	58.7	178,688
July 22, 2025	60.99	59.76	59.76	62	58.71	198,523
July 21, 2025	61.9	60.83	60.83	63	60.6	136,104
July 18, 2025	62.38	61.71	61.71	63.24	61.05	97,012
July 17, 2025	63.23	62.38	62.38	63.89	62.15	85,572
July 16, 2025	63.98	63.23	63.23	64.5	62.1	184,290
July 15, 2025	63.5	63.59	63.59	65.9	63.2	109,566
July 14, 2025	64.47	63.98	63.98	64.5	62.76	200,823
July 11, 2025	64.43	64.48	64.48	64.99	63.01	204,383
July 10, 2025	63.12	64.43	64.43	64.75	62.62	236,765
July 09, 2025	64.4	63.15	63.15	64.4	61.26	266,395

Asian Granito India Limited (ASIANTILES.NS) NSE