Asahi India Glass Limited (BOM:515030)
India · Delayed Price · Currency is INR 939.90
+37.25 (4.13%)
At close: Jan 21, 2026
Asahi India Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 926.15 | 965.60 | 926.15 | 960.60 | 960.60 | 2.20% | 7,837 |
| Jan 21, 2026 | 903.05 | 945.60 | 879.00 | 939.90 | 939.90 | 4.13% | 11,543 |
| Jan 20, 2026 | 937.35 | 937.35 | 896.50 | 902.65 | 902.65 | -3.20% | 6,864 |
| Jan 19, 2026 | 940.00 | 940.00 | 913.00 | 932.50 | 932.50 | -1.21% | 4,021 |
| Jan 16, 2026 | 942.05 | 954.05 | 935.00 | 943.90 | 943.90 | -0.86% | 2,991 |
| Jan 14, 2026 | 960.35 | 960.35 | 931.85 | 952.05 | 952.05 | -0.85% | 5,249 |
| Jan 13, 2026 | 929.00 | 963.05 | 918.45 | 960.20 | 960.20 | 4.47% | 3,243 |
| Jan 12, 2026 | 944.00 | 944.00 | 910.55 | 919.15 | 919.15 | -3.23% | 18,055 |
| Jan 9, 2026 | 977.30 | 979.90 | 940.00 | 949.85 | 949.85 | -2.81% | 9,552 |
| Jan 8, 2026 | 1,000.00 | 1,000.00 | 968.80 | 977.30 | 977.30 | -3.16% | 5,115 |
| Jan 7, 2026 | 965.00 | 1,017.70 | 963.10 | 1,009.15 | 1,009.15 | 4.20% | 9,073 |
| Jan 6, 2026 | 972.80 | 978.70 | 966.00 | 968.45 | 968.45 | -0.40% | 3,906 |
| Jan 5, 2026 | 992.00 | 994.65 | 969.10 | 972.35 | 972.35 | -2.05% | 28,304 |
| Jan 2, 2026 | 997.30 | 1,027.20 | 989.10 | 992.75 | 992.75 | -0.45% | 1,690 |
| Jan 1, 2026 | 1,011.40 | 1,011.40 | 994.80 | 997.20 | 997.20 | -1.55% | 1,605 |
| Dec 31, 2025 | 1,033.60 | 1,033.60 | 993.50 | 1,012.90 | 1,012.90 | -2.15% | 10,738 |
| Dec 30, 2025 | 966.05 | 1,068.35 | 945.50 | 1,035.15 | 1,035.15 | 7.59% | 33,207 |
| Dec 29, 2025 | 991.80 | 991.80 | 945.30 | 962.10 | 962.10 | -3.18% | 13,219 |
| Dec 26, 2025 | 965.55 | 1,002.35 | 965.00 | 993.65 | 993.65 | 2.47% | 2,880 |
| Dec 24, 2025 | 986.30 | 989.00 | 967.30 | 969.70 | 969.70 | -1.66% | 4,036 |
| Dec 23, 2025 | 1,010.80 | 1,010.85 | 978.10 | 986.05 | 986.05 | -2.39% | 8,466 |
| Dec 22, 2025 | 1,010.55 | 1,011.00 | 992.40 | 1,010.15 | 1,010.15 | 0.37% | 4,865 |
| Dec 19, 2025 | 980.90 | 1,017.25 | 975.25 | 1,006.40 | 1,006.40 | 2.68% | 12,436 |
| Dec 18, 2025 | 994.50 | 994.50 | 954.90 | 980.15 | 980.15 | -1.43% | 9,135 |
| Dec 17, 2025 | 968.15 | 1,009.45 | 968.15 | 994.40 | 994.40 | 0.43% | 1,230 |
| Dec 16, 2025 | 1,008.30 | 1,008.30 | 989.00 | 990.10 | 990.10 | -1.92% | 1,745 |
| Dec 15, 2025 | 1,005.30 | 1,011.25 | 999.00 | 1,009.50 | 1,009.50 | 1.38% | 1,957 |
| Dec 12, 2025 | 990.55 | 1,016.10 | 990.55 | 995.80 | 995.80 | -0.47% | 5,884 |
| Dec 11, 2025 | 990.00 | 1,005.45 | 982.95 | 1,000.55 | 1,000.55 | 0.74% | 10,788 |
| Dec 10, 2025 | 1,005.50 | 1,020.20 | 988.65 | 993.20 | 993.20 | -1.44% | 7,869 |
| Dec 9, 2025 | 1,020.00 | 1,022.70 | 990.50 | 1,007.70 | 1,007.70 | -1.94% | 6,360 |
| Dec 8, 2025 | 1,036.85 | 1,055.00 | 1,014.15 | 1,027.65 | 1,027.65 | 0.07% | 4,069 |
| Dec 5, 2025 | 1,055.85 | 1,056.50 | 1,018.90 | 1,026.90 | 1,026.90 | -2.40% | 7,398 |
| Dec 4, 2025 | 1,038.30 | 1,054.80 | 1,032.80 | 1,052.20 | 1,052.20 | 0.86% | 3,014 |
| Dec 3, 2025 | 1,065.50 | 1,065.50 | 1,032.00 | 1,043.20 | 1,043.20 | -2.09% | 4,728 |
| Dec 2, 2025 | 1,050.90 | 1,071.90 | 1,050.10 | 1,065.50 | 1,065.50 | 0.59% | 8,561 |
| Dec 1, 2025 | 1,028.90 | 1,072.45 | 1,027.30 | 1,059.30 | 1,059.30 | 3.92% | 16,778 |
| Nov 28, 2025 | 1,026.70 | 1,032.00 | 1,017.45 | 1,019.35 | 1,019.35 | -0.35% | 2,023 |
| Nov 27, 2025 | 1,029.45 | 1,033.20 | 1,018.55 | 1,022.95 | 1,022.95 | -0.67% | 5,317 |
| Nov 26, 2025 | 1,032.15 | 1,036.75 | 1,004.30 | 1,029.90 | 1,029.90 | -0.22% | 12,150 |
| Nov 25, 2025 | 1,051.55 | 1,051.55 | 1,023.30 | 1,032.15 | 1,032.15 | -1.77% | 13,723 |
| Nov 24, 2025 | 985.95 | 1,072.95 | 980.00 | 1,050.70 | 1,050.70 | 6.91% | 93,788 |
| Nov 21, 2025 | 997.05 | 1,002.35 | 976.00 | 982.80 | 982.80 | -1.53% | 7,566 |
| Nov 20, 2025 | 995.00 | 1,002.15 | 991.10 | 998.05 | 998.05 | 1.09% | 3,305 |
| Nov 19, 2025 | 995.00 | 995.25 | 983.60 | 987.30 | 987.30 | -1.45% | 8,787 |
| Nov 18, 2025 | 1,000.15 | 1,012.50 | 980.70 | 1,001.80 | 1,001.80 | 0.30% | 8,883 |
| Nov 17, 2025 | 970.55 | 1,005.90 | 969.70 | 998.85 | 998.85 | 3.06% | 10,506 |
| Nov 14, 2025 | 974.45 | 974.45 | 965.00 | 969.20 | 969.20 | -0.23% | 8,608 |
| Nov 13, 2025 | 977.55 | 985.90 | 961.25 | 971.45 | 971.45 | 0.06% | 17,892 |
| Nov 12, 2025 | 968.90 | 980.45 | 957.95 | 970.90 | 970.90 | 0.20% | 18,626 |