Asahi India Glass Limited (BOM:515030)
India · Delayed Price · Currency is INR 914.80
+13.70 (1.52%)
At close: Sep 18, 2025
Asahi India Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 904.95 | 922.00 | 900.45 | 914.80 | 914.80 | 1.52% | 17,619 |
| Sep 17, 2025 | 887.80 | 905.60 | 884.75 | 901.10 | 901.10 | 1.65% | 12,505 |
| Sep 16, 2025 | 902.05 | 904.15 | 877.10 | 886.45 | 886.45 | -0.75% | 12,716 |
| Sep 15, 2025 | 851.05 | 898.00 | 850.90 | 893.15 | 893.15 | 5.45% | 53,698 |
| Sep 12, 2025 | 866.95 | 866.95 | 845.15 | 847.00 | 847.00 | -1.84% | 4,862 |
| Sep 11, 2025 | 858.05 | 866.95 | 847.60 | 862.85 | 862.85 | 0.56% | 4,464 |
| Sep 10, 2025 | 876.00 | 884.65 | 855.80 | 858.05 | 858.05 | -1.98% | 19,380 |
| Sep 9, 2025 | 833.70 | 884.40 | 826.95 | 875.35 | 875.35 | 5.00% | 48,093 |
| Sep 8, 2025 | 809.95 | 840.00 | 807.10 | 833.70 | 833.70 | 2.93% | 7,914 |
| Sep 5, 2025 | 810.05 | 820.60 | 805.20 | 809.95 | 809.95 | -0.67% | 10,803 |
| Sep 4, 2025 | 840.05 | 846.90 | 812.00 | 815.45 | 815.45 | -2.58% | 18,116 |
| Sep 3, 2025 | 844.00 | 852.00 | 833.65 | 837.05 | 837.05 | -0.82% | 8,307 |
| Sep 2, 2025 | 863.05 | 866.90 | 838.65 | 844.00 | 842.00 | -1.76% | 6,041 |
| Sep 1, 2025 | 836.80 | 870.00 | 836.80 | 859.10 | 857.06 | 2.68% | 18,228 |
| Aug 29, 2025 | 864.00 | 871.95 | 832.35 | 836.65 | 834.67 | -3.52% | 8,460 |
| Aug 28, 2025 | 861.95 | 873.50 | 847.95 | 867.20 | 865.15 | -0.72% | 17,880 |
| Aug 26, 2025 | 888.35 | 888.35 | 867.50 | 873.45 | 871.38 | -1.18% | 8,567 |
| Aug 25, 2025 | 889.00 | 895.15 | 872.75 | 883.90 | 881.81 | 0.07% | 23,066 |
| Aug 22, 2025 | 860.55 | 886.75 | 860.15 | 883.25 | 881.16 | 2.81% | 9,777 |
| Aug 21, 2025 | 874.00 | 901.05 | 855.90 | 859.15 | 857.11 | -1.36% | 55,025 |
| Aug 20, 2025 | 870.35 | 874.90 | 865.00 | 871.00 | 868.94 | -0.13% | 5,982 |
| Aug 19, 2025 | 867.05 | 875.00 | 861.25 | 872.10 | 870.03 | 0.48% | 10,749 |
| Aug 18, 2025 | 849.55 | 874.80 | 840.75 | 867.95 | 865.89 | 3.72% | 17,287 |
| Aug 14, 2025 | 828.45 | 841.25 | 810.65 | 836.80 | 834.82 | 1.90% | 6,651 |
| Aug 13, 2025 | 839.95 | 839.95 | 812.00 | 821.20 | 819.25 | 0.39% | 4,589 |
| Aug 12, 2025 | 817.25 | 828.85 | 815.00 | 818.05 | 816.11 | -0.40% | 3,193 |
| Aug 11, 2025 | 820.00 | 836.15 | 814.85 | 821.35 | 819.40 | -0.26% | 7,034 |
| Aug 8, 2025 | 832.15 | 842.00 | 820.05 | 823.50 | 821.55 | -1.50% | 6,646 |
| Aug 7, 2025 | 829.10 | 840.25 | 810.00 | 836.00 | 834.02 | 1.23% | 7,859 |
| Aug 6, 2025 | 848.95 | 848.95 | 815.40 | 825.85 | 823.89 | -1.46% | 4,196 |
| Aug 5, 2025 | 832.20 | 851.00 | 821.75 | 838.10 | 836.11 | 0.94% | 18,127 |
| Aug 4, 2025 | 816.95 | 833.00 | 808.65 | 830.30 | 828.33 | 1.57% | 17,168 |
| Aug 1, 2025 | 839.15 | 848.35 | 811.50 | 817.45 | 815.51 | -2.65% | 6,881 |
| Jul 31, 2025 | 812.40 | 849.60 | 812.40 | 839.70 | 837.71 | -1.17% | 10,604 |
| Jul 30, 2025 | 832.00 | 856.40 | 811.10 | 849.65 | 847.64 | 2.15% | 36,374 |
| Jul 29, 2025 | 818.05 | 834.30 | 818.05 | 831.75 | 829.78 | -0.17% | 4,633 |
| Jul 28, 2025 | 836.20 | 843.50 | 825.05 | 833.20 | 831.23 | -0.36% | 6,967 |
| Jul 25, 2025 | 846.95 | 847.00 | 830.30 | 836.20 | 834.22 | -1.32% | 8,203 |
| Jul 24, 2025 | 864.85 | 864.85 | 841.00 | 847.40 | 845.39 | -0.74% | 4,532 |
| Jul 23, 2025 | 850.80 | 856.50 | 832.85 | 853.70 | 851.68 | 1.53% | 9,594 |
| Jul 22, 2025 | 834.25 | 846.95 | 830.55 | 840.80 | 838.81 | 0.80% | 16,807 |
| Jul 21, 2025 | 832.25 | 846.70 | 830.00 | 834.15 | 832.17 | -0.81% | 11,100 |
| Jul 18, 2025 | 875.95 | 875.95 | 837.45 | 841.00 | 839.01 | -3.73% | 37,738 |
| Jul 17, 2025 | 850.30 | 876.10 | 848.00 | 873.55 | 871.48 | 2.74% | 26,307 |
| Jul 16, 2025 | 842.00 | 864.00 | 838.30 | 850.25 | 848.24 | 0.93% | 21,287 |
| Jul 15, 2025 | 839.75 | 855.55 | 838.40 | 842.45 | 840.45 | 0.79% | 21,093 |
| Jul 14, 2025 | 852.05 | 859.10 | 830.00 | 835.85 | 833.87 | -1.90% | 25,903 |
| Jul 11, 2025 | 814.05 | 864.00 | 812.75 | 852.00 | 849.98 | 4.78% | 57,699 |
| Jul 10, 2025 | 844.95 | 844.95 | 801.65 | 813.15 | 811.22 | 0.45% | 5,597 |
| Jul 9, 2025 | 813.70 | 816.80 | 805.25 | 809.50 | 807.58 | -0.55% | 15,886 |