Asahi India Glass Limited (NSE:ASAHIINDIA)
India · Delayed Price · Currency is INR 866.45
+10.75 (1.26%)
Oct 1, 2025, 3:30 PM IST
Asahi India Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 865.45 | 880.00 | 856.90 | 868.50 | 868.50 | 1.50% | 207,586 |
| Sep 30, 2025 | 877.70 | 895.00 | 840.00 | 855.70 | 855.70 | -2.23% | 356,907 |
| Sep 29, 2025 | 895.60 | 904.20 | 865.85 | 875.20 | 875.20 | -3.47% | 369,113 |
| Sep 26, 2025 | 913.50 | 926.50 | 886.15 | 906.70 | 906.70 | -0.32% | 398,234 |
| Sep 25, 2025 | 909.50 | 933.00 | 906.25 | 909.65 | 909.65 | -0.42% | 217,562 |
| Sep 24, 2025 | 916.25 | 932.80 | 907.80 | 913.50 | 913.50 | -0.30% | 320,075 |
| Sep 23, 2025 | 884.10 | 920.95 | 882.65 | 916.25 | 916.25 | 3.51% | 484,489 |
| Sep 22, 2025 | 882.95 | 890.80 | 876.55 | 885.15 | 885.15 | 0.75% | 117,339 |
| Sep 19, 2025 | 916.05 | 916.05 | 871.10 | 878.60 | 878.60 | -4.16% | 553,300 |
| Sep 18, 2025 | 901.05 | 922.30 | 898.55 | 916.75 | 916.75 | 1.71% | 407,030 |
| Sep 17, 2025 | 885.00 | 905.00 | 883.25 | 901.35 | 901.35 | 1.53% | 282,292 |
| Sep 16, 2025 | 904.90 | 906.95 | 876.00 | 887.75 | 887.75 | -0.68% | 354,849 |
| Sep 15, 2025 | 865.00 | 899.00 | 851.00 | 893.80 | 893.80 | 5.54% | 605,645 |
| Sep 12, 2025 | 861.85 | 865.75 | 845.15 | 846.90 | 846.90 | -1.77% | 77,193 |
| Sep 11, 2025 | 859.95 | 866.45 | 847.10 | 862.15 | 862.15 | 0.36% | 97,059 |
| Sep 10, 2025 | 876.85 | 885.00 | 855.35 | 859.10 | 859.10 | -1.90% | 339,708 |
| Sep 9, 2025 | 834.00 | 884.00 | 826.80 | 875.70 | 875.70 | 4.97% | 824,961 |
| Sep 8, 2025 | 812.90 | 840.00 | 806.35 | 834.25 | 834.25 | 2.96% | 107,181 |
| Sep 5, 2025 | 816.85 | 820.40 | 805.55 | 810.25 | 810.25 | -0.63% | 71,476 |
| Sep 4, 2025 | 840.95 | 849.10 | 810.95 | 815.40 | 815.40 | -2.50% | 108,664 |
| Sep 3, 2025 | 844.10 | 853.60 | 834.05 | 836.30 | 836.30 | -0.87% | 83,032 |
| Sep 2, 2025 | 867.85 | 867.85 | 838.30 | 843.65 | 841.65 | -1.78% | 88,304 |
| Sep 1, 2025 | 838.40 | 870.95 | 838.40 | 858.95 | 856.91 | 2.71% | 560,877 |
| Aug 29, 2025 | 869.50 | 872.55 | 832.85 | 836.30 | 834.32 | -3.64% | 228,009 |
| Aug 28, 2025 | 862.30 | 874.00 | 847.45 | 867.85 | 865.79 | -0.64% | 157,391 |
| Aug 26, 2025 | 880.00 | 887.80 | 867.15 | 873.45 | 871.38 | -1.24% | 161,688 |
| Aug 25, 2025 | 888.00 | 895.60 | 873.25 | 884.45 | 882.35 | 0.18% | 200,737 |
| Aug 22, 2025 | 859.00 | 887.55 | 858.95 | 882.85 | 880.76 | 2.67% | 258,286 |
| Aug 21, 2025 | 870.00 | 901.00 | 855.55 | 859.90 | 857.86 | -1.56% | 764,848 |
| Aug 20, 2025 | 871.95 | 875.15 | 864.10 | 873.55 | 871.48 | 0.14% | 159,745 |
| Aug 19, 2025 | 870.00 | 875.10 | 861.80 | 872.35 | 870.28 | 0.51% | 171,090 |
| Aug 18, 2025 | 845.00 | 876.40 | 840.00 | 867.90 | 865.84 | 3.69% | 365,265 |
| Aug 14, 2025 | 828.00 | 845.00 | 810.00 | 837.00 | 835.02 | 1.85% | 122,266 |
| Aug 13, 2025 | 821.95 | 828.00 | 812.15 | 821.80 | 819.85 | 0.45% | 83,823 |
| Aug 12, 2025 | 818.00 | 828.90 | 814.10 | 818.10 | 816.16 | -0.27% | 34,393 |
| Aug 11, 2025 | 826.00 | 836.60 | 815.50 | 820.30 | 818.36 | -0.69% | 51,402 |
| Aug 8, 2025 | 830.00 | 835.25 | 820.25 | 826.00 | 824.04 | -1.18% | 83,100 |
| Aug 7, 2025 | 828.00 | 841.00 | 810.00 | 835.85 | 833.87 | 0.95% | 135,012 |
| Aug 6, 2025 | 842.00 | 847.65 | 815.40 | 828.00 | 826.04 | -1.38% | 79,013 |
| Aug 5, 2025 | 832.95 | 852.25 | 820.70 | 839.55 | 837.56 | 1.13% | 356,858 |
| Aug 4, 2025 | 814.70 | 832.95 | 808.60 | 830.20 | 828.23 | 1.89% | 284,277 |
| Aug 1, 2025 | 840.50 | 848.80 | 810.00 | 814.80 | 812.87 | -3.01% | 87,435 |
| Jul 31, 2025 | 830.00 | 850.30 | 825.00 | 840.05 | 838.06 | -1.07% | 136,231 |
| Jul 30, 2025 | 838.00 | 857.00 | 811.00 | 849.10 | 847.09 | 2.08% | 770,479 |
| Jul 29, 2025 | 820.00 | 835.90 | 819.95 | 831.80 | 829.83 | -0.23% | 92,033 |
| Jul 28, 2025 | 836.95 | 843.50 | 825.00 | 833.70 | 831.72 | -0.31% | 104,423 |
| Jul 25, 2025 | 848.00 | 848.70 | 830.20 | 836.30 | 834.32 | -1.40% | 127,132 |
| Jul 24, 2025 | 854.90 | 859.75 | 839.15 | 848.20 | 846.19 | -0.68% | 120,137 |
| Jul 23, 2025 | 841.20 | 856.80 | 831.90 | 854.00 | 851.98 | 1.52% | 188,262 |
| Jul 22, 2025 | 840.00 | 847.00 | 830.85 | 841.20 | 839.21 | 0.92% | 139,073 |