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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	66.4	65.73	65.73	66.81	65.11	771,743
November 06, 2025	67.19	67.06	67.06	67.99	66.01	1.44M
November 04, 2025	66.5	67.15	67.15	67.72	65.79	2.41M
November 03, 2025	63.2	66.06	66.06	67.09	62.96	1.91M
October 31, 2025	62.2	63.45	63.45	64.25	61.9	433,827
October 30, 2025	63.09	62.55	62.55	63.69	62	250,485
October 29, 2025	63.5	63.08	63.08	65.15	62.52	944,133
October 28, 2025	63.49	63.76	63.76	64.3	62.71	686,086
October 27, 2025	63.07	63.26	63.26	63.55	62.05	425,250
October 24, 2025	64.8	63.07	63.07	65.04	63	802,564
October 23, 2025	64.5	64.82	64.82	65.5	63.91	1.15M
October 21, 2025	64.2	64.47	64.47	65	63.95	581,195
October 20, 2025	60.15	63.25	63.25	63.5	60.15	1.42M
October 17, 2025	60.29	60.79	60.79	61.27	59	1M
October 16, 2025	59.9	60.41	60.41	60.85	58.64	735,080
October 15, 2025	57.1	59.19	59.19	59.4	56.4	845,657
October 14, 2025	57.27	57.1	57.1	57.5	55	492,015
October 13, 2025	58.16	57.27	57.27	58.73	57.01	205,410
October 10, 2025	57.95	58.16	58.16	58.39	57.48	233,466
October 09, 2025	57.66	57.63	57.63	59.2	57.01	477,667
October 08, 2025	57.42	57.14	57.14	58.43	56.9	129,647
October 07, 2025	57.75	57.81	57.81	59	57.42	349,974
October 06, 2025	58.43	57.56	57.56	58.99	57.4	154,505
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

Asian Granito India Limited (ASIANTILES.NS) NSE