Asahi India Glass Limited (BOM:515030)
India · Delayed Price · Currency is INR 930.55
-5.90 (-0.63%)
At close: Oct 14, 2026
Asahi India Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 934.05 | 945.35 | 926.60 | 930.55 | 930.55 | -0.63% | 8,556 |
| Oct 13, 2026 | 950.15 | 950.15 | 931.65 | 936.45 | 936.45 | -0.83% | 6,121 |
| Oct 12, 2026 | 945.00 | 959.85 | 941.05 | 944.30 | 944.30 | -0.19% | 9,730 |
| Oct 9, 2026 | 938.20 | 956.45 | 932.45 | 946.10 | 946.10 | 0.67% | 4,058 |
| Oct 8, 2026 | 980.00 | 980.00 | 935.00 | 939.80 | 939.80 | -3.75% | 9,772 |
| Oct 7, 2026 | 963.10 | 979.50 | 950.00 | 976.40 | 976.40 | 2.05% | 5,219 |
| Oct 6, 2026 | 990.00 | 990.00 | 941.85 | 956.80 | 956.80 | 1.35% | 1,592 |
| Oct 5, 2026 | 945.50 | 952.50 | 938.00 | 944.10 | 944.10 | -0.04% | 84,819 |
| Oct 1, 2026 | 959.75 | 959.75 | 935.00 | 944.50 | 944.50 | -1.58% | 6,715 |
| Sep 30, 2026 | 958.70 | 974.70 | 956.85 | 959.70 | 959.70 | 0.22% | 3,636 |
| Sep 29, 2026 | 936.00 | 980.00 | 923.65 | 957.55 | 957.55 | 2.65% | 15,391 |
| Sep 28, 2026 | 955.00 | 955.00 | 931.20 | 932.80 | 932.80 | -2.83% | 6,800 |
| Sep 25, 2026 | 965.00 | 974.35 | 953.55 | 959.95 | 959.95 | -0.51% | 5,054 |
| Sep 24, 2026 | 968.05 | 994.30 | 962.95 | 964.90 | 964.90 | -0.33% | 13,671 |
| Sep 23, 2026 | 961.10 | 985.00 | 957.00 | 968.05 | 968.05 | 0.22% | 181,801 |
| Sep 22, 2026 | 957.10 | 975.05 | 950.00 | 965.95 | 965.95 | 1.64% | 7,139 |
| Sep 21, 2026 | 954.05 | 960.70 | 949.75 | 950.35 | 950.35 | -1.17% | 5,569 |
| Sep 18, 2026 | 957.90 | 965.35 | 954.60 | 961.60 | 961.60 | 1.21% | 2,045 |
| Sep 17, 2026 | 952.65 | 958.00 | 950.00 | 950.15 | 950.15 | 0.03% | 3,086 |
| Sep 16, 2026 | 950.30 | 955.40 | 919.30 | 949.90 | 949.90 | -0.97% | 18,047 |
| Sep 15, 2026 | 994.00 | 994.95 | 951.95 | 959.20 | 959.20 | -2.63% | 17,416 |
| Sep 11, 2026 | 980.05 | 992.20 | 963.60 | 985.15 | 985.15 | 1.11% | 20,172 |
| Sep 10, 2026 | 967.75 | 992.95 | 967.70 | 976.30 | 974.30 | 0.68% | 21,974 |
| Sep 9, 2026 | 964.25 | 983.00 | 950.00 | 969.70 | 967.71 | 1.57% | 17,784 |
| Sep 8, 2026 | 951.30 | 962.10 | 950.00 | 954.75 | 952.79 | -0.12% | 7,612 |
| Sep 7, 2026 | 957.05 | 959.90 | 949.75 | 955.85 | 953.89 | 0.04% | 7,234 |
| Sep 4, 2026 | 961.35 | 970.00 | 951.40 | 955.50 | 953.54 | -0.60% | 14,218 |
| Sep 3, 2026 | 950.60 | 964.80 | 950.00 | 961.30 | 959.33 | 1.16% | 9,265 |
| Sep 2, 2026 | 950.00 | 962.90 | 939.35 | 950.30 | 948.35 | -0.07% | 31,022 |
| Sep 1, 2026 | 959.95 | 959.95 | 949.50 | 951.00 | 949.05 | -0.03% | 6,643 |
| Aug 31, 2026 | 945.90 | 956.90 | 934.35 | 951.25 | 949.30 | -0.27% | 13,565 |
| Aug 28, 2026 | 956.65 | 967.40 | 941.00 | 953.80 | 951.85 | 0.20% | 27,279 |
| Aug 27, 2026 | 947.80 | 960.60 | 940.30 | 951.85 | 949.90 | 0.03% | 13,804 |
| Aug 26, 2026 | 963.95 | 963.95 | 947.40 | 951.60 | 949.65 | -0.43% | 7,461 |
| Aug 25, 2026 | 965.90 | 965.90 | 945.00 | 955.70 | 953.74 | -0.47% | 11,592 |
| Aug 24, 2026 | 970.00 | 970.00 | 953.00 | 960.20 | 958.23 | -0.43% | 10,072 |
| Aug 21, 2026 | 951.60 | 968.25 | 937.50 | 964.30 | 962.32 | 1.56% | 16,755 |
| Aug 20, 2026 | 959.95 | 959.95 | 948.65 | 949.50 | 947.55 | -0.77% | 10,521 |
| Aug 19, 2026 | 969.70 | 969.75 | 947.80 | 956.85 | 954.89 | -0.58% | 13,298 |
| Aug 18, 2026 | 935.00 | 970.00 | 934.55 | 962.40 | 960.43 | 3.33% | 94,841 |
| Aug 17, 2026 | 948.25 | 953.90 | 928.00 | 931.40 | 929.49 | -0.80% | 20,514 |
| Aug 14, 2026 | 895.50 | 947.75 | 895.50 | 938.90 | 936.98 | 4.35% | 27,748 |
| Aug 13, 2026 | 890.10 | 903.95 | 887.05 | 899.80 | 897.96 | 0.89% | 5,183 |
| Aug 12, 2026 | 900.05 | 902.00 | 879.80 | 891.90 | 890.07 | -1.04% | 3,508 |
| Aug 11, 2026 | 903.05 | 919.85 | 899.30 | 901.25 | 899.40 | -0.25% | 9,166 |
| Aug 10, 2026 | 900.00 | 906.00 | 890.50 | 903.50 | 901.65 | 0.48% | 7,246 |
| Aug 7, 2026 | 913.80 | 914.05 | 895.75 | 899.15 | 897.31 | -1.59% | 3,107 |
| Aug 6, 2026 | 929.95 | 932.40 | 886.20 | 913.70 | 911.83 | -1.42% | 27,849 |
| Aug 5, 2026 | 897.85 | 930.40 | 897.85 | 926.90 | 925.00 | 3.06% | 37,353 |
| Aug 4, 2026 | 908.75 | 908.75 | 893.10 | 899.40 | 897.56 | 0.37% | 1,465 |