Asahi India Glass Limited (BOM:515030)
India · Delayed Price · Currency is INR 968.05
+2.10 (0.22%)
At close: Sep 23, 2026
Asahi India Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 891.95 | 900.00 | 882.70 | 896.10 | 894.26 | 2.44% | 2,069 |
| Jul 31, 2026 | 870.45 | 890.00 | 870.45 | 874.75 | 872.96 | 0.50% | 4,184 |
| Jul 30, 2026 | 881.20 | 881.20 | 867.00 | 870.40 | 868.62 | -0.67% | 562 |
| Jul 29, 2026 | 875.80 | 879.25 | 861.85 | 876.25 | 874.45 | 0.81% | 2,003 |
| Jul 28, 2026 | 877.00 | 878.95 | 865.15 | 869.20 | 867.42 | -1.13% | 3,984 |
| Jul 27, 2026 | 903.85 | 903.90 | 872.10 | 879.10 | 877.30 | -0.79% | 3,343 |
| Jul 24, 2026 | 869.00 | 891.00 | 864.00 | 886.10 | 884.28 | 1.54% | 4,352 |
| Jul 23, 2026 | 879.05 | 883.15 | 866.30 | 872.70 | 870.91 | -1.61% | 1,930 |
| Jul 22, 2026 | 894.65 | 898.25 | 884.35 | 886.95 | 885.13 | -0.95% | 2,484 |
| Jul 21, 2026 | 897.65 | 906.30 | 888.75 | 895.45 | 893.62 | 0.64% | 2,300 |
| Jul 20, 2026 | 881.55 | 895.00 | 866.00 | 889.75 | 887.93 | 0.84% | 3,300 |
| Jul 17, 2026 | 899.85 | 899.90 | 877.00 | 882.35 | 880.54 | -1.56% | 2,456 |
| Jul 16, 2026 | 915.55 | 921.05 | 890.50 | 896.30 | 894.46 | -2.35% | 4,870 |
| Jul 15, 2026 | 928.50 | 940.00 | 910.05 | 917.85 | 915.97 | -0.68% | 8,724 |