Asahi India Glass Limited (BOM:515030)
India · Delayed Price · Currency is INR 1,043.20
-22.30 (-2.09%)
At close: Dec 3, 2025
Asahi India Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 948.65 | 970.75 | 940.00 | 968.95 | 968.95 | 2.49% | 5,802 |
| Nov 10, 2025 | 922.90 | 949.25 | 922.90 | 945.40 | 945.40 | 1.32% | 4,625 |
| Nov 7, 2025 | 918.45 | 941.40 | 901.00 | 933.05 | 933.05 | 1.31% | 9,983 |
| Nov 6, 2025 | 922.45 | 926.80 | 876.45 | 921.00 | 921.00 | -3.80% | 50,754 |
| Nov 4, 2025 | 930.90 | 960.50 | 927.00 | 957.40 | 957.40 | 2.95% | 16,585 |
| Nov 3, 2025 | 915.75 | 937.45 | 915.75 | 930.00 | 930.00 | 0.79% | 4,525 |
| Oct 31, 2025 | 944.95 | 949.90 | 911.50 | 922.75 | 922.75 | -1.88% | 7,840 |
| Oct 30, 2025 | 934.15 | 945.00 | 930.85 | 940.45 | 940.45 | -0.29% | 2,797 |
| Oct 29, 2025 | 934.25 | 948.30 | 929.05 | 943.20 | 943.20 | 1.04% | 4,830 |
| Oct 28, 2025 | 953.00 | 958.70 | 930.85 | 933.50 | 933.50 | -1.97% | 4,161 |
| Oct 27, 2025 | 943.40 | 955.70 | 935.00 | 952.25 | 952.25 | 0.96% | 6,821 |
| Oct 24, 2025 | 936.05 | 949.00 | 924.85 | 943.15 | 943.15 | 0.76% | 9,136 |
| Oct 23, 2025 | 935.75 | 943.00 | 924.85 | 936.05 | 936.05 | -0.28% | 2,226 |
| Oct 21, 2025 | 930.00 | 943.95 | 929.50 | 938.70 | 938.70 | 1.15% | 4,801 |
| Oct 20, 2025 | 941.50 | 942.55 | 923.45 | 928.05 | 928.05 | -1.34% | 4,900 |
| Oct 17, 2025 | 923.35 | 946.85 | 911.80 | 940.70 | 940.70 | 2.89% | 22,078 |
| Oct 16, 2025 | 901.05 | 950.00 | 901.05 | 914.25 | 914.25 | 1.52% | 38,943 |
| Oct 15, 2025 | 896.60 | 907.75 | 880.15 | 900.55 | 900.55 | 0.07% | 7,067 |
| Oct 14, 2025 | 912.95 | 912.95 | 891.25 | 899.95 | 899.95 | 0.17% | 4,022 |
| Oct 13, 2025 | 895.25 | 907.90 | 880.35 | 898.45 | 898.45 | 0.05% | 9,131 |
| Oct 10, 2025 | 867.00 | 910.00 | 866.00 | 898.00 | 898.00 | 3.70% | 21,516 |
| Oct 9, 2025 | 884.95 | 884.95 | 862.50 | 865.95 | 865.95 | -0.40% | 9,986 |
| Oct 8, 2025 | 871.80 | 877.40 | 863.50 | 869.40 | 869.40 | -0.28% | 1,802 |
| Oct 7, 2025 | 885.95 | 887.00 | 870.00 | 871.80 | 871.80 | -0.79% | 5,830 |
| Oct 6, 2025 | 900.00 | 905.75 | 875.05 | 878.75 | 878.75 | -1.88% | 2,638 |
| Oct 3, 2025 | 876.00 | 898.50 | 872.95 | 895.55 | 895.55 | 3.02% | 13,843 |
| Oct 1, 2025 | 895.00 | 895.00 | 856.85 | 869.30 | 869.30 | 1.62% | 5,168 |
| Sep 30, 2025 | 878.85 | 888.00 | 840.00 | 855.45 | 855.45 | -2.41% | 20,130 |
| Sep 29, 2025 | 905.95 | 905.95 | 866.30 | 876.55 | 876.55 | -3.21% | 12,682 |
| Sep 26, 2025 | 920.80 | 923.65 | 886.05 | 905.60 | 905.60 | -0.41% | 23,059 |
| Sep 25, 2025 | 909.00 | 932.00 | 906.10 | 909.30 | 909.30 | -0.61% | 10,590 |
| Sep 24, 2025 | 918.75 | 933.45 | 909.05 | 914.85 | 914.85 | -0.05% | 23,783 |