Asahi India Glass Limited (NSE:ASAHIINDIA)
India · Delayed Price · Currency is INR 1,027.10
-24.80 (-2.36%)
At close: Dec 5, 2025
Asahi India Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,052.00 | 1,055.40 | 1,017.40 | 1,027.10 | 1,027.10 | -2.36% | 97,560 |
| Dec 4, 2025 | 1,037.50 | 1,055.00 | 1,032.10 | 1,051.90 | 1,051.90 | 0.82% | 64,866 |
| Dec 3, 2025 | 1,066.80 | 1,071.50 | 1,030.10 | 1,043.30 | 1,043.30 | -2.17% | 73,620 |
| Dec 2, 2025 | 1,060.10 | 1,073.40 | 1,050.00 | 1,066.40 | 1,066.40 | 0.80% | 252,376 |
| Dec 1, 2025 | 1,031.00 | 1,074.00 | 1,025.80 | 1,057.90 | 1,057.90 | 3.64% | 442,667 |
| Nov 28, 2025 | 1,025.00 | 1,033.00 | 1,017.00 | 1,020.70 | 1,020.70 | -0.33% | 69,822 |
| Nov 27, 2025 | 1,030.95 | 1,034.35 | 1,019.20 | 1,024.10 | 1,024.10 | -0.41% | 73,037 |
| Nov 26, 2025 | 1,027.60 | 1,036.70 | 1,005.00 | 1,028.30 | 1,028.30 | -0.09% | 151,901 |
| Nov 25, 2025 | 1,047.00 | 1,047.00 | 1,020.10 | 1,029.25 | 1,029.25 | -2.22% | 342,840 |
| Nov 24, 2025 | 984.90 | 1,074.00 | 980.00 | 1,052.65 | 1,052.65 | 7.05% | 4,789,005 |
| Nov 21, 2025 | 997.00 | 1,001.60 | 976.80 | 983.35 | 983.35 | -1.40% | 40,995 |
| Nov 20, 2025 | 993.90 | 1,002.00 | 990.10 | 997.35 | 997.35 | 1.01% | 85,031 |
| Nov 19, 2025 | 997.00 | 998.90 | 983.65 | 987.40 | 987.40 | -1.41% | 54,856 |
| Nov 18, 2025 | 1,002.10 | 1,012.50 | 981.55 | 1,001.50 | 1,001.50 | 0.30% | 116,509 |
| Nov 17, 2025 | 972.70 | 1,005.00 | 968.05 | 998.50 | 998.50 | 3.01% | 202,100 |
| Nov 14, 2025 | 965.00 | 974.00 | 965.00 | 969.35 | 969.35 | -0.19% | 83,068 |
| Nov 13, 2025 | 970.00 | 985.60 | 961.30 | 971.15 | 971.15 | 0.17% | 143,184 |
| Nov 12, 2025 | 965.00 | 980.80 | 958.50 | 969.55 | 969.55 | 0.18% | 173,571 |
| Nov 11, 2025 | 941.40 | 970.00 | 939.00 | 967.85 | 967.85 | 2.30% | 219,092 |
| Nov 10, 2025 | 925.00 | 949.00 | 923.25 | 946.10 | 946.10 | 1.21% | 98,879 |
| Nov 7, 2025 | 914.95 | 943.45 | 900.00 | 934.80 | 934.80 | 1.50% | 134,790 |
| Nov 6, 2025 | 915.50 | 928.00 | 876.50 | 921.00 | 921.00 | -3.74% | 788,812 |
| Nov 4, 2025 | 932.00 | 960.50 | 926.45 | 956.75 | 956.75 | 2.90% | 368,252 |
| Nov 3, 2025 | 927.50 | 938.00 | 919.00 | 929.75 | 929.75 | 0.74% | 116,127 |
| Oct 31, 2025 | 943.95 | 950.00 | 910.10 | 922.90 | 922.90 | -1.79% | 115,812 |
| Oct 30, 2025 | 939.75 | 944.90 | 930.05 | 939.70 | 939.70 | -0.51% | 101,861 |
| Oct 29, 2025 | 938.00 | 948.00 | 927.55 | 944.50 | 944.50 | 1.22% | 45,587 |
| Oct 28, 2025 | 955.00 | 959.70 | 930.00 | 933.15 | 933.15 | -2.13% | 83,052 |
| Oct 27, 2025 | 950.00 | 956.00 | 935.20 | 953.45 | 953.45 | 0.93% | 210,579 |
| Oct 24, 2025 | 935.15 | 950.00 | 925.10 | 944.70 | 944.70 | 1.02% | 154,922 |
| Oct 23, 2025 | 934.00 | 942.90 | 924.00 | 935.15 | 935.15 | -0.40% | 91,815 |
| Oct 21, 2025 | 929.95 | 945.00 | 929.00 | 938.90 | 938.90 | 1.33% | 28,365 |
| Oct 20, 2025 | 940.00 | 943.00 | 923.85 | 926.60 | 926.60 | -1.56% | 157,821 |
| Oct 17, 2025 | 913.75 | 947.40 | 909.05 | 941.30 | 941.30 | 3.02% | 441,464 |
| Oct 16, 2025 | 903.85 | 951.00 | 899.55 | 913.70 | 913.70 | 1.32% | 1,198,454 |
| Oct 15, 2025 | 899.85 | 910.75 | 879.80 | 901.80 | 901.80 | 0.22% | 177,732 |
| Oct 14, 2025 | 905.00 | 907.60 | 891.25 | 899.85 | 899.85 | 0.08% | 89,500 |
| Oct 13, 2025 | 895.00 | 908.00 | 879.95 | 899.15 | 899.15 | -0.09% | 188,755 |
| Oct 10, 2025 | 867.95 | 910.95 | 866.45 | 899.95 | 899.95 | 3.98% | 379,623 |
| Oct 9, 2025 | 871.90 | 874.60 | 863.00 | 865.50 | 865.50 | -0.18% | 44,576 |
| Oct 8, 2025 | 875.00 | 877.60 | 862.00 | 867.05 | 867.05 | -0.61% | 45,155 |
| Oct 7, 2025 | 885.35 | 887.65 | 870.00 | 872.35 | 872.35 | -0.71% | 61,382 |
| Oct 6, 2025 | 903.70 | 905.50 | 875.10 | 878.60 | 878.60 | -1.90% | 86,980 |
| Oct 3, 2025 | 876.20 | 898.00 | 870.00 | 895.60 | 895.60 | 3.12% | 173,597 |
| 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 |