Asahi India Glass Limited (NSE:ASAHIINDIA)
India · Delayed Price · Currency is INR 823.80
+5.70 (0.70%)
Aug 13, 2025, 3:30 PM IST
Asahi India Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 821.95 | 828.00 | 812.15 | 821.80 | 821.80 | 0.45% | 83,852 |
| Aug 12, 2025 | 818.00 | 828.90 | 814.10 | 818.10 | 818.10 | -0.27% | 34,393 |
| Aug 11, 2025 | 826.00 | 836.60 | 815.50 | 820.30 | 820.30 | -0.69% | 51,402 |
| Aug 8, 2025 | 830.00 | 835.25 | 820.25 | 826.00 | 826.00 | -1.18% | 83,100 |
| Aug 7, 2025 | 828.00 | 841.00 | 810.00 | 835.85 | 835.85 | 0.95% | 135,012 |
| Aug 6, 2025 | 842.00 | 847.65 | 815.40 | 828.00 | 828.00 | -1.38% | 79,013 |
| Aug 5, 2025 | 832.95 | 852.25 | 820.70 | 839.55 | 839.55 | 1.13% | 356,858 |
| Aug 4, 2025 | 814.70 | 832.95 | 808.60 | 830.20 | 830.20 | 1.89% | 284,277 |
| Aug 1, 2025 | 840.50 | 848.80 | 810.00 | 814.80 | 814.80 | -3.01% | 87,435 |
| Jul 31, 2025 | 830.00 | 850.30 | 825.00 | 840.05 | 840.05 | -1.07% | 136,231 |
| Jul 30, 2025 | 838.00 | 857.00 | 811.00 | 849.10 | 849.10 | 2.08% | 770,479 |
| Jul 29, 2025 | 820.00 | 835.90 | 819.95 | 831.80 | 831.80 | -0.23% | 92,033 |
| Jul 28, 2025 | 836.95 | 843.50 | 825.00 | 833.70 | 833.70 | -0.31% | 104,423 |
| Jul 25, 2025 | 848.00 | 848.70 | 830.20 | 836.30 | 836.30 | -1.40% | 127,132 |
| Jul 24, 2025 | 854.90 | 859.75 | 839.15 | 848.20 | 848.20 | -0.68% | 120,137 |
| Jul 23, 2025 | 841.20 | 856.80 | 831.90 | 854.00 | 854.00 | 1.52% | 188,262 |
| Jul 22, 2025 | 840.00 | 847.00 | 830.85 | 841.20 | 841.20 | 0.92% | 139,073 |
| Jul 21, 2025 | 842.00 | 847.00 | 829.45 | 833.55 | 833.55 | -1.00% | 122,252 |
| Jul 18, 2025 | 873.05 | 873.65 | 838.00 | 842.00 | 842.00 | -3.56% | 314,240 |
| Jul 17, 2025 | 853.80 | 876.40 | 847.90 | 873.05 | 873.05 | 2.63% | 851,198 |
| Jul 16, 2025 | 843.00 | 859.90 | 838.05 | 850.70 | 850.70 | 0.82% | 228,062 |
| Jul 15, 2025 | 840.50 | 856.20 | 836.10 | 843.80 | 843.80 | 0.95% | 305,180 |
| Jul 14, 2025 | 855.00 | 859.95 | 829.35 | 835.85 | 835.85 | -1.86% | 502,765 |
| Jul 11, 2025 | 814.00 | 864.70 | 813.25 | 851.70 | 851.70 | 4.70% | 1,632,023 |
| Jul 10, 2025 | 812.80 | 816.50 | 801.05 | 813.45 | 813.45 | 0.39% | 121,287 |
| Jul 9, 2025 | 810.10 | 817.60 | 805.25 | 810.30 | 810.30 | -0.42% | 153,842 |
| Jul 8, 2025 | 811.00 | 828.50 | 805.20 | 813.70 | 813.70 | -0.18% | 203,668 |
| Jul 7, 2025 | 844.00 | 845.15 | 812.00 | 815.20 | 815.20 | -3.85% | 441,758 |
| Jul 4, 2025 | 832.10 | 854.80 | 820.20 | 847.85 | 847.85 | 1.53% | 1,164,317 |
| Jul 3, 2025 | 829.00 | 851.95 | 821.00 | 835.10 | 835.10 | 0.55% | 2,198,437 |
| Jul 2, 2025 | 805.70 | 842.00 | 775.10 | 830.55 | 830.55 | 3.01% | 3,932,647 |
| Jul 1, 2025 | 764.80 | 832.00 | 762.10 | 806.30 | 806.30 | 6.21% | 9,895,788 |
| Jun 30, 2025 | 741.00 | 761.80 | 735.00 | 759.15 | 759.15 | 3.50% | 420,220 |
| Jun 27, 2025 | 725.80 | 738.30 | 720.20 | 733.50 | 733.50 | 2.04% | 267,392 |
| Jun 26, 2025 | 700.70 | 727.00 | 700.70 | 718.85 | 718.85 | 2.88% | 636,985 |
| Jun 25, 2025 | 691.60 | 715.80 | 690.00 | 698.75 | 698.75 | 1.03% | 296,197 |
| Jun 24, 2025 | 702.15 | 705.25 | 688.30 | 691.60 | 691.60 | -1.17% | 313,011 |
| Jun 23, 2025 | 701.00 | 710.50 | 695.50 | 699.80 | 699.80 | -1.58% | 430,397 |
| Jun 20, 2025 | 740.00 | 752.00 | 704.20 | 711.00 | 711.00 | -3.72% | 1,582,882 |
| Jun 19, 2025 | 776.00 | 820.00 | 730.60 | 738.45 | 738.45 | -4.26% | 7,683,423 |
| Jun 18, 2025 | 753.55 | 774.80 | 744.95 | 771.30 | 771.30 | 2.81% | 278,995 |
| Jun 17, 2025 | 746.00 | 766.50 | 740.25 | 750.25 | 750.25 | 0.63% | 155,000 |
| Jun 16, 2025 | 741.05 | 750.40 | 725.00 | 745.55 | 745.55 | 0.65% | 102,098 |
| Jun 13, 2025 | 734.00 | 743.80 | 724.05 | 740.75 | 740.75 | -1.09% | 41,177 |
| Jun 12, 2025 | 761.45 | 770.85 | 740.10 | 748.95 | 748.95 | -1.64% | 139,609 |
| Jun 11, 2025 | 739.80 | 771.55 | 738.80 | 761.45 | 761.45 | 3.05% | 365,699 |
| Jun 10, 2025 | 742.00 | 752.40 | 729.90 | 738.90 | 738.90 | 0.11% | 139,053 |
| Jun 9, 2025 | 741.00 | 747.00 | 734.00 | 738.10 | 738.10 | -0.59% | 99,322 |
| Jun 6, 2025 | 739.00 | 759.40 | 725.00 | 742.45 | 742.45 | 1.23% | 183,077 |
| Jun 5, 2025 | 730.95 | 738.35 | 729.00 | 733.40 | 733.40 | 0.34% | 35,140 |