Asahi India Glass Limited (BOM:515030)
India · Delayed Price · Currency is INR 1,055.10
+20.40 (1.97%)
At close: Nov 9, 2026
Asahi India Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,034.90 | 1,061.00 | 1,034.60 | 1,055.10 | 1,055.10 | 1.97% | 8,639 |
| Nov 8, 2026 | 1,046.95 | 1,051.00 | 1,032.00 | 1,034.70 | 1,034.70 | 0.15% | 5,099 |
| Nov 6, 2026 | 1,018.30 | 1,040.70 | 995.35 | 1,033.20 | 1,033.20 | 1.15% | 21,337 |
| Nov 5, 2026 | 1,021.00 | 1,033.30 | 999.35 | 1,021.45 | 1,021.45 | 3.87% | 24,378 |
| Nov 4, 2026 | 999.95 | 1,005.55 | 953.75 | 983.40 | 983.40 | -0.73% | 9,292 |
| Nov 3, 2026 | 962.35 | 1,015.95 | 946.55 | 990.60 | 990.60 | 5.33% | 59,480 |
| Nov 2, 2026 | 890.05 | 955.15 | 890.05 | 940.50 | 940.50 | 4.05% | 4,887 |
| Oct 30, 2026 | 908.05 | 924.40 | 901.20 | 903.85 | 903.85 | -0.89% | 5,465 |
| Oct 29, 2026 | 914.80 | 914.80 | 907.00 | 911.95 | 911.95 | -0.88% | 1,279 |
| Oct 28, 2026 | 923.10 | 925.00 | 907.70 | 920.05 | 920.05 | 0.66% | 1,796 |
| Oct 27, 2026 | 900.00 | 919.20 | 900.00 | 914.00 | 914.00 | 0.66% | 2,938 |
| Oct 26, 2026 | 890.00 | 912.95 | 880.00 | 908.05 | 908.05 | 1.72% | 3,027 |
| Oct 23, 2026 | 900.00 | 903.85 | 872.30 | 892.70 | 892.70 | -2.15% | 4,960 |
| Oct 22, 2026 | 885.00 | 918.00 | 885.00 | 912.30 | 912.30 | 1.82% | 5,740 |
| Oct 21, 2026 | 918.85 | 921.55 | 886.70 | 895.95 | 895.95 | -2.64% | 3,907 |
| Oct 19, 2026 | 923.05 | 926.00 | 912.55 | 920.25 | 920.25 | -0.28% | 11,794 |
| Oct 16, 2026 | 925.05 | 932.00 | 910.10 | 922.80 | 922.80 | -0.39% | 12,331 |
| Oct 15, 2026 | 930.55 | 938.35 | 919.55 | 926.45 | 926.45 | -0.44% | 14,047 |
| 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 |