Asahi India Glass Limited (NSE:ASAHIINDIA)
India · Delayed Price · Currency is INR 837.10
+2.85 (0.34%)
Sep 9, 2025, 10:30 AM IST
Asahi India Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 812.90 | 840.00 | 806.35 | 834.25 | 834.25 | 2.96% | 107,184 |
| 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 |
| Jul 21, 2025 | 842.00 | 847.00 | 829.45 | 833.55 | 831.57 | -1.00% | 122,252 |
| Jul 18, 2025 | 873.05 | 873.65 | 838.00 | 842.00 | 840.00 | -3.56% | 314,240 |
| Jul 17, 2025 | 853.80 | 876.40 | 847.90 | 873.05 | 870.98 | 2.63% | 851,198 |
| Jul 16, 2025 | 843.00 | 859.90 | 838.05 | 850.70 | 848.68 | 0.82% | 228,062 |
| Jul 15, 2025 | 840.50 | 856.20 | 836.10 | 843.80 | 841.80 | 0.95% | 305,180 |
| Jul 14, 2025 | 855.00 | 859.95 | 829.35 | 835.85 | 833.87 | -1.86% | 502,765 |
| Jul 11, 2025 | 814.00 | 864.70 | 813.25 | 851.70 | 849.68 | 4.70% | 1,632,023 |
| Jul 10, 2025 | 812.80 | 816.50 | 801.05 | 813.45 | 811.52 | 0.39% | 121,287 |
| Jul 9, 2025 | 810.10 | 817.60 | 805.25 | 810.30 | 808.38 | -0.42% | 153,842 |
| Jul 8, 2025 | 811.00 | 828.50 | 805.20 | 813.70 | 811.77 | -0.18% | 203,668 |
| Jul 7, 2025 | 844.00 | 845.15 | 812.00 | 815.20 | 813.27 | -3.85% | 441,758 |
| Jul 4, 2025 | 832.10 | 854.80 | 820.20 | 847.85 | 845.84 | 1.53% | 1,164,317 |
| Jul 3, 2025 | 829.00 | 851.95 | 821.00 | 835.10 | 833.12 | 0.55% | 2,198,437 |
| Jul 2, 2025 | 805.70 | 842.00 | 775.10 | 830.55 | 828.58 | 3.01% | 3,932,647 |
| Jul 1, 2025 | 764.80 | 832.00 | 762.10 | 806.30 | 804.39 | 6.21% | 9,895,788 |
| Jun 30, 2025 | 741.00 | 761.80 | 735.00 | 759.15 | 757.35 | 3.50% | 420,220 |
| Jun 27, 2025 | 725.80 | 738.30 | 720.20 | 733.50 | 731.76 | 2.04% | 267,392 |