Asian Granito India Limited (BOM:532888)
India · Delayed Price · Currency is INR 68.40
-2.97 (-4.16%)
At close: Feb 13, 2026
Asian Granito India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 75.14 | 76.86 | 74.09 | 74.84 | 74.84 | -1.85% | 86,796 |
| Dec 26, 2025 | 78.70 | 78.70 | 74.89 | 76.25 | 76.25 | -1.82% | 208,069 |
| Dec 24, 2025 | 73.64 | 78.78 | 72.01 | 77.66 | 77.66 | 5.24% | 698,227 |
| Dec 23, 2025 | 73.88 | 75.04 | 71.10 | 73.79 | 73.79 | -0.20% | 550,108 |
| Dec 22, 2025 | 72.06 | 75.20 | 71.20 | 73.94 | 73.94 | 2.47% | 495,954 |
| Dec 19, 2025 | 69.45 | 72.80 | 68.88 | 72.16 | 72.16 | 5.07% | 540,544 |
| Dec 18, 2025 | 64.03 | 68.95 | 63.90 | 68.68 | 68.68 | 6.61% | 239,589 |
| Dec 17, 2025 | 64.00 | 65.33 | 62.52 | 64.42 | 64.42 | 2.79% | 59,530 |
| Dec 16, 2025 | 60.05 | 63.62 | 60.05 | 62.67 | 62.67 | 2.37% | 68,286 |
| Dec 15, 2025 | 62.30 | 62.87 | 60.85 | 61.22 | 61.22 | -3.58% | 15,948 |
| Dec 12, 2025 | 64.11 | 66.00 | 63.20 | 63.49 | 63.49 | 0.33% | 39,831 |
| Dec 11, 2025 | 62.20 | 64.23 | 61.39 | 63.28 | 63.28 | 2.03% | 50,545 |
| Dec 10, 2025 | 60.36 | 62.84 | 60.29 | 62.02 | 62.02 | 1.66% | 21,237 |
| Dec 9, 2025 | 59.84 | 61.43 | 58.84 | 61.01 | 61.01 | 0.86% | 31,714 |
| Dec 8, 2025 | 61.00 | 62.12 | 59.93 | 60.49 | 60.49 | -3.01% | 21,383 |
| Dec 5, 2025 | 62.30 | 63.75 | 62.07 | 62.37 | 62.37 | -0.59% | 41,549 |
| Dec 4, 2025 | 63.78 | 64.98 | 62.00 | 62.74 | 62.74 | -1.85% | 178,037 |