Asian Granito India Limited (BOM:532888)
India · Delayed Price · Currency is INR 66.06
-0.92 (-1.37%)
At close: Mar 11, 2026
Asian Granito India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 67.61 | 68.03 | 65.55 | 66.06 | 66.06 | -1.37% | 79,750 |
| Mar 10, 2026 | 63.72 | 67.39 | 63.72 | 66.98 | 66.98 | 5.83% | 151,481 |
| Mar 9, 2026 | 64.10 | 64.17 | 61.50 | 63.29 | 63.29 | -4.88% | 128,070 |
| Mar 6, 2026 | 69.50 | 69.50 | 66.08 | 66.54 | 66.54 | -2.71% | 62,629 |
| Mar 5, 2026 | 66.56 | 69.00 | 66.39 | 68.39 | 68.39 | 2.75% | 115,888 |
| Mar 4, 2026 | 65.02 | 67.44 | 65.02 | 66.56 | 66.56 | -3.34% | 102,998 |
| Mar 2, 2026 | 67.01 | 69.35 | 67.01 | 68.86 | 68.86 | -3.34% | 60,926 |
| Feb 27, 2026 | 72.10 | 72.63 | 70.65 | 71.24 | 71.24 | -2.38% | 57,345 |
| Feb 26, 2026 | 72.41 | 75.20 | 72.37 | 72.98 | 72.98 | -0.83% | 245,486 |
| Feb 25, 2026 | 70.01 | 73.95 | 69.77 | 73.59 | 73.59 | 5.11% | 165,431 |
| Feb 24, 2026 | 71.75 | 71.75 | 69.15 | 70.01 | 70.01 | -0.93% | 77,311 |
| Feb 23, 2026 | 70.93 | 71.80 | 68.64 | 70.67 | 70.67 | 1.62% | 136,339 |
| Feb 20, 2026 | 69.98 | 71.32 | 68.49 | 69.54 | 69.54 | -0.76% | 88,800 |
| Feb 19, 2026 | 73.90 | 73.90 | 69.35 | 70.07 | 70.07 | -4.12% | 121,533 |
| Feb 18, 2026 | 72.00 | 73.80 | 70.15 | 73.08 | 73.08 | 2.83% | 138,462 |
| Feb 17, 2026 | 70.44 | 71.94 | 68.45 | 71.07 | 71.07 | 2.39% | 94,703 |
| Feb 16, 2026 | 71.87 | 71.87 | 66.52 | 69.41 | 69.41 | 1.48% | 102,032 |
| Feb 13, 2026 | 69.80 | 71.17 | 67.80 | 68.40 | 68.40 | -4.16% | 64,632 |
| Feb 12, 2026 | 71.51 | 72.36 | 69.50 | 71.37 | 71.37 | -0.20% | 129,355 |
| Feb 11, 2026 | 73.10 | 73.10 | 70.50 | 71.51 | 71.51 | -1.34% | 52,872 |
| Feb 10, 2026 | 74.66 | 74.66 | 71.73 | 72.48 | 72.48 | -2.03% | 69,632 |
| Feb 9, 2026 | 75.00 | 75.47 | 72.63 | 73.98 | 73.98 | -1.60% | 142,957 |
| Feb 6, 2026 | 74.76 | 75.64 | 71.22 | 75.18 | 75.18 | 3.06% | 73,326 |
| Feb 5, 2026 | 74.31 | 76.36 | 72.36 | 72.95 | 72.95 | -1.75% | 78,349 |
| Feb 4, 2026 | 73.74 | 74.78 | 71.59 | 74.25 | 74.25 | 0.66% | 34,154 |
| Feb 3, 2026 | 68.62 | 73.95 | 68.62 | 73.76 | 73.76 | 7.49% | 183,376 |
| Feb 2, 2026 | 66.00 | 69.47 | 66.00 | 68.62 | 68.62 | 0.20% | 31,742 |
| Feb 1, 2026 | 68.79 | 69.23 | 67.42 | 68.48 | 68.48 | -1.78% | 22,331 |
| Jan 30, 2026 | 73.32 | 73.32 | 69.05 | 69.72 | 69.72 | -3.19% | 36,754 |
| Jan 29, 2026 | 72.65 | 73.00 | 68.69 | 72.02 | 72.02 | 1.17% | 72,708 |
| Jan 28, 2026 | 72.50 | 72.50 | 68.61 | 71.19 | 71.19 | 2.52% | 118,135 |
| Jan 27, 2026 | 71.48 | 71.48 | 67.92 | 69.44 | 69.44 | -0.13% | 40,137 |
| Jan 23, 2026 | 73.35 | 74.02 | 68.58 | 69.53 | 69.53 | -4.70% | 82,104 |
| Jan 22, 2026 | 71.00 | 74.00 | 70.74 | 72.96 | 72.96 | 3.98% | 64,012 |
| Jan 21, 2026 | 70.02 | 71.42 | 67.86 | 70.17 | 70.17 | -1.53% | 80,041 |
| Jan 20, 2026 | 72.83 | 72.83 | 70.39 | 71.26 | 71.26 | -1.83% | 59,678 |
| Jan 19, 2026 | 75.99 | 75.99 | 72.20 | 72.59 | 72.59 | -3.84% | 102,343 |
| Jan 16, 2026 | 73.00 | 75.86 | 72.10 | 75.49 | 75.49 | 3.43% | 55,486 |
| Jan 14, 2026 | 71.00 | 73.44 | 70.76 | 72.99 | 72.99 | 2.46% | 47,089 |
| Jan 13, 2026 | 70.75 | 71.83 | 70.36 | 71.24 | 71.24 | -0.63% | 35,868 |
| Jan 12, 2026 | 71.53 | 72.48 | 69.34 | 71.69 | 71.69 | -0.98% | 109,064 |
| Jan 9, 2026 | 72.14 | 74.73 | 71.52 | 72.40 | 72.40 | 1.09% | 120,113 |
| Jan 8, 2026 | 75.57 | 75.65 | 71.22 | 71.62 | 71.62 | -5.41% | 57,223 |
| Jan 7, 2026 | 75.02 | 76.76 | 74.61 | 75.72 | 75.72 | 0.30% | 65,039 |
| Jan 6, 2026 | 76.96 | 77.74 | 74.94 | 75.49 | 75.49 | -1.55% | 90,870 |
| Jan 5, 2026 | 75.01 | 77.35 | 74.38 | 76.68 | 76.68 | 0.41% | 92,159 |
| Jan 2, 2026 | 76.89 | 77.22 | 74.96 | 76.37 | 76.37 | -0.21% | 109,836 |
| Jan 1, 2026 | 77.34 | 77.34 | 75.00 | 76.53 | 76.53 | 1.30% | 76,824 |
| Dec 31, 2025 | 74.89 | 76.87 | 74.00 | 75.55 | 75.55 | 1.22% | 76,859 |
| Dec 30, 2025 | 75.00 | 75.25 | 73.76 | 74.64 | 74.64 | -0.27% | 37,526 |