Asahi India Glass Limited (BOM:515030)
India · Delayed Price · Currency is INR 953.80
+1.95 (0.20%)
At close: Aug 28, 2026
Asahi India Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 945.90 | 956.90 | 934.35 | 951.25 | 951.25 | -0.27% | 13,565 |
| Aug 28, 2026 | 956.65 | 967.40 | 941.00 | 953.80 | 953.80 | 0.20% | 27,279 |
| Aug 27, 2026 | 947.80 | 960.60 | 940.30 | 951.85 | 951.85 | 0.03% | 13,804 |
| Aug 26, 2026 | 963.95 | 963.95 | 947.40 | 951.60 | 951.60 | -0.43% | 7,461 |
| Aug 25, 2026 | 965.90 | 965.90 | 945.00 | 955.70 | 955.70 | -0.47% | 11,592 |
| Aug 24, 2026 | 970.00 | 970.00 | 953.00 | 960.20 | 960.20 | -0.43% | 10,072 |
| Aug 21, 2026 | 951.60 | 968.25 | 937.50 | 964.30 | 964.30 | 1.56% | 16,755 |
| Aug 20, 2026 | 959.95 | 959.95 | 948.65 | 949.50 | 949.50 | -0.77% | 10,521 |
| Aug 19, 2026 | 969.70 | 969.75 | 947.80 | 956.85 | 956.85 | -0.58% | 13,298 |
| Aug 18, 2026 | 935.00 | 970.00 | 934.55 | 962.40 | 962.40 | 3.33% | 94,841 |
| Aug 17, 2026 | 948.25 | 953.90 | 928.00 | 931.40 | 931.40 | -0.80% | 20,514 |
| Aug 14, 2026 | 895.50 | 947.75 | 895.50 | 938.90 | 938.90 | 4.35% | 27,748 |
| Aug 13, 2026 | 890.10 | 903.95 | 887.05 | 899.80 | 899.80 | 0.89% | 5,183 |
| Aug 12, 2026 | 900.05 | 902.00 | 879.80 | 891.90 | 891.90 | -1.04% | 3,508 |
| Aug 11, 2026 | 903.05 | 919.85 | 899.30 | 901.25 | 901.25 | -0.25% | 9,166 |
| Aug 10, 2026 | 900.00 | 906.00 | 890.50 | 903.50 | 903.50 | 0.48% | 7,246 |
| Aug 7, 2026 | 913.80 | 914.05 | 895.75 | 899.15 | 899.15 | -1.59% | 3,107 |
| Aug 6, 2026 | 929.95 | 932.40 | 886.20 | 913.70 | 913.70 | -1.42% | 27,849 |
| Aug 5, 2026 | 897.85 | 930.40 | 897.85 | 926.90 | 926.90 | 3.06% | 37,353 |
| Aug 4, 2026 | 908.75 | 908.75 | 893.10 | 899.40 | 899.40 | 0.37% | 1,465 |
| Aug 3, 2026 | 891.95 | 900.00 | 882.70 | 896.10 | 896.10 | 2.44% | 2,069 |
| Jul 31, 2026 | 870.45 | 890.00 | 870.45 | 874.75 | 874.75 | 0.50% | 4,184 |
| Jul 30, 2026 | 881.20 | 881.20 | 867.00 | 870.40 | 870.40 | -0.67% | 562 |
| Jul 29, 2026 | 875.80 | 879.25 | 861.85 | 876.25 | 876.25 | 0.81% | 2,003 |
| Jul 28, 2026 | 877.00 | 878.95 | 865.15 | 869.20 | 869.20 | -1.13% | 3,984 |
| Jul 27, 2026 | 903.85 | 903.90 | 872.10 | 879.10 | 879.10 | -0.79% | 3,343 |
| Jul 24, 2026 | 869.00 | 891.00 | 864.00 | 886.10 | 886.10 | 1.54% | 4,352 |
| Jul 23, 2026 | 879.05 | 883.15 | 866.30 | 872.70 | 872.70 | -1.61% | 1,930 |
| Jul 22, 2026 | 894.65 | 898.25 | 884.35 | 886.95 | 886.95 | -0.95% | 2,484 |
| Jul 21, 2026 | 897.65 | 906.30 | 888.75 | 895.45 | 895.45 | 0.64% | 2,300 |
| Jul 20, 2026 | 881.55 | 895.00 | 866.00 | 889.75 | 889.75 | 0.84% | 3,300 |
| Jul 17, 2026 | 899.85 | 899.90 | 877.00 | 882.35 | 882.35 | -1.56% | 2,456 |
| Jul 16, 2026 | 915.55 | 921.05 | 890.50 | 896.30 | 896.30 | -2.35% | 4,870 |
| Jul 15, 2026 | 928.50 | 940.00 | 910.05 | 917.85 | 917.85 | -0.68% | 8,724 |
| Jul 14, 2026 | 911.25 | 927.00 | 910.00 | 924.15 | 924.15 | 0.21% | 2,796 |
| Jul 13, 2026 | 919.75 | 932.35 | 907.05 | 922.25 | 922.25 | 0.78% | 10,384 |
| Jul 10, 2026 | 903.55 | 926.05 | 896.90 | 915.10 | 915.10 | 2.77% | 10,824 |
| Jul 9, 2026 | 877.00 | 897.00 | 874.85 | 890.40 | 890.40 | 1.49% | 9,381 |
| Jul 8, 2026 | 861.05 | 900.15 | 861.05 | 877.30 | 877.30 | 0.79% | 5,608 |
| Jul 7, 2026 | 871.85 | 878.40 | 867.25 | 870.40 | 870.40 | -0.11% | 1,071 |
| Jul 6, 2026 | 886.80 | 886.80 | 855.00 | 871.40 | 871.40 | -0.10% | 3,483 |
| Jul 3, 2026 | 889.60 | 889.70 | 870.15 | 872.30 | 872.30 | -1.94% | 8,112 |
| Jul 2, 2026 | 858.00 | 892.80 | 857.00 | 889.55 | 889.55 | 4.07% | 11,885 |
| Jul 1, 2026 | 852.90 | 864.60 | 850.75 | 854.80 | 854.80 | 0.50% | 3,214 |
| Jun 30, 2026 | 841.80 | 860.00 | 841.35 | 850.55 | 850.55 | 1.13% | 12,573 |
| Jun 29, 2026 | 906.35 | 915.00 | 830.25 | 841.05 | 841.05 | -6.35% | 19,540 |
| Jun 25, 2026 | 853.55 | 904.00 | 853.55 | 898.05 | 898.05 | 4.89% | 12,898 |
| Jun 24, 2026 | 861.95 | 869.00 | 854.00 | 856.15 | 856.15 | -0.67% | 1,639 |
| Jun 23, 2026 | 865.10 | 880.00 | 842.35 | 861.95 | 861.95 | -0.09% | 5,225 |
| Jun 22, 2026 | 846.40 | 864.45 | 846.35 | 862.70 | 862.70 | 1.93% | 4,964 |