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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	63.63	63.51	63.51	64.95	63	554,478
December 03, 2025	64.5	64.04	64.04	64.5	62.7	470,986
December 02, 2025	64	64.18	64.18	64.44	63.56	377,738
December 01, 2025	65.2	63.89	63.89	65.24	63.5	163,280
November 28, 2025	66.5	65.03	65.03	66.69	64	897,677
November 27, 2025	66.05	66.34	66.34	66.59	65.24	647,703
November 26, 2025	66	65.87	65.87	67	65.1	638,949
November 25, 2025	65.5	65.82	65.82	67.1	65	1.08M
November 24, 2025	65.1	65.43	65.43	66.08	63.5	1.04M
November 21, 2025	66.5	65.79	65.79	67.01	65.3	663,997
November 19, 2025	69.14	67.18	67.18	69.27	66.5	644,806
November 18, 2025	68.9	68.96	68.96	69.98	68.01	2.26M
November 17, 2025	68.24	68.93	68.93	69.4	67.5	1.57M
November 14, 2025	67.01	68.16	68.16	68.75	66.12	1.84M
November 13, 2025	69.2	67.07	67.07	70.85	66.35	3.74M
November 12, 2025	67.5	68.65	68.65	69	67.15	2.56M
November 11, 2025	67.88	67.5	67.5	68	66.25	1.64M
November 10, 2025	66	67.59	67.59	68	65	1.24M
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

Asian Granito India Limited (ASIANTILES.NS) NSE