Asahi India Glass Limited (NSE:ASAHIINDIA)
India · Delayed Price · Currency is INR 947.90
-2.80 (-0.29%)
Feb 19, 2026, 11:20 AM IST
Asahi India Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 956.20 | 958.90 | 944.00 | 950.70 | 950.70 | -0.58% | 15,745 |
| Feb 17, 2026 | 937.40 | 961.90 | 927.10 | 956.20 | 956.20 | 2.01% | 51,116 |
| Feb 16, 2026 | 953.00 | 955.90 | 932.90 | 937.40 | 937.40 | -2.16% | 33,392 |
| Feb 13, 2026 | 962.00 | 964.50 | 950.00 | 958.10 | 958.10 | -1.52% | 28,494 |
| Feb 12, 2026 | 975.10 | 979.60 | 965.20 | 972.90 | 972.90 | -0.68% | 19,427 |
| Feb 11, 2026 | 981.00 | 990.00 | 970.00 | 979.60 | 979.60 | 0.17% | 42,869 |
| Feb 10, 2026 | 984.10 | 984.40 | 968.30 | 977.90 | 977.90 | -0.13% | 36,278 |
| Feb 9, 2026 | 970.00 | 981.80 | 963.20 | 979.20 | 979.20 | 0.31% | 87,514 |
| Feb 6, 2026 | 961.90 | 982.30 | 936.90 | 976.20 | 976.20 | 0.75% | 75,413 |
| Feb 5, 2026 | 967.90 | 980.40 | 962.00 | 968.90 | 968.90 | 0.58% | 51,090 |
| Feb 4, 2026 | 992.80 | 994.00 | 959.00 | 963.30 | 963.30 | -2.97% | 77,314 |
| Feb 3, 2026 | 1,004.00 | 1,015.70 | 985.60 | 992.80 | 992.80 | 0.06% | 97,908 |
| Feb 2, 2026 | 994.60 | 1,015.00 | 962.30 | 992.20 | 992.20 | -0.24% | 95,507 |
| Feb 1, 2026 | 1,001.80 | 1,007.20 | 974.50 | 994.60 | 994.60 | -0.72% | 74,740 |
| Jan 30, 2026 | 964.80 | 1,023.00 | 946.50 | 1,001.80 | 1,001.80 | 4.16% | 299,450 |
| Jan 29, 2026 | 968.00 | 970.70 | 947.80 | 961.80 | 961.80 | -0.88% | 54,586 |
| Jan 28, 2026 | 993.00 | 993.10 | 964.10 | 970.30 | 970.30 | -2.18% | 63,203 |
| Jan 27, 2026 | 941.00 | 999.20 | 911.50 | 991.90 | 991.90 | 5.20% | 168,336 |
| Jan 23, 2026 | 961.30 | 964.30 | 931.20 | 942.90 | 942.90 | -1.91% | 52,985 |
| Jan 22, 2026 | 939.90 | 966.50 | 931.30 | 961.30 | 961.30 | 2.32% | 55,865 |
| Jan 21, 2026 | 905.60 | 945.00 | 879.50 | 939.50 | 939.50 | 3.74% | 120,259 |
| Jan 20, 2026 | 935.00 | 937.90 | 894.10 | 905.60 | 905.60 | -2.69% | 77,064 |
| Jan 19, 2026 | 940.00 | 945.00 | 913.10 | 930.60 | 930.60 | -1.76% | 80,001 |
| Jan 16, 2026 | 951.50 | 957.30 | 934.60 | 947.30 | 947.30 | -0.44% | 51,977 |
| Jan 14, 2026 | 958.00 | 958.00 | 931.00 | 951.50 | 951.50 | -0.79% | 82,754 |
| Jan 13, 2026 | 930.00 | 964.00 | 918.00 | 959.10 | 959.10 | 4.09% | 83,575 |
| Jan 12, 2026 | 943.90 | 943.90 | 911.00 | 921.40 | 921.40 | -2.92% | 139,861 |
| Jan 9, 2026 | 976.10 | 979.90 | 940.00 | 949.10 | 949.10 | -2.77% | 55,729 |
| Jan 8, 2026 | 1,000.00 | 1,002.70 | 967.70 | 976.10 | 976.10 | -3.14% | 88,277 |
| Jan 7, 2026 | 974.00 | 1,020.00 | 963.00 | 1,007.70 | 1,007.70 | 3.94% | 268,710 |
| Jan 6, 2026 | 980.00 | 981.30 | 965.80 | 969.50 | 969.50 | -0.27% | 48,670 |
| Jan 5, 2026 | 992.10 | 995.80 | 968.00 | 972.10 | 972.10 | -2.02% | 84,077 |
| Jan 2, 2026 | 999.00 | 1,004.90 | 988.60 | 992.10 | 992.10 | -0.55% | 54,590 |
| Jan 1, 2026 | 1,008.00 | 1,018.90 | 992.50 | 997.60 | 997.60 | -1.71% | 62,796 |
| Dec 31, 2025 | 1,031.10 | 1,032.50 | 992.40 | 1,015.00 | 1,015.00 | -2.18% | 305,535 |
| Dec 30, 2025 | 967.90 | 1,069.00 | 945.00 | 1,037.60 | 1,037.60 | 7.65% | 1,175,718 |
| Dec 29, 2025 | 988.00 | 988.00 | 945.10 | 963.90 | 963.90 | -3.17% | 321,334 |
| Dec 26, 2025 | 973.00 | 1,002.80 | 962.80 | 995.50 | 995.50 | 2.64% | 108,886 |
| Dec 24, 2025 | 990.00 | 990.10 | 966.00 | 969.90 | 969.90 | -1.66% | 47,997 |
| Dec 23, 2025 | 1,015.80 | 1,015.80 | 978.40 | 986.30 | 986.30 | -2.14% | 84,583 |
| Dec 22, 2025 | 1,007.70 | 1,010.50 | 992.90 | 1,007.90 | 1,007.90 | -0.08% | 97,033 |
| Dec 19, 2025 | 983.90 | 1,017.60 | 975.00 | 1,008.70 | 1,008.70 | 2.71% | 760,159 |
| Dec 18, 2025 | 1,002.90 | 1,002.90 | 955.60 | 982.10 | 982.10 | -1.17% | 135,261 |
| Dec 17, 2025 | 991.90 | 1,009.60 | 990.10 | 993.70 | 993.70 | 0.32% | 67,341 |
| Dec 16, 2025 | 1,010.00 | 1,010.00 | 986.10 | 990.50 | 990.50 | -1.90% | 64,813 |
| Dec 15, 2025 | 999.20 | 1,011.90 | 999.20 | 1,009.70 | 1,009.70 | 1.36% | 60,966 |
| Dec 12, 2025 | 1,000.90 | 1,017.50 | 992.00 | 996.20 | 996.20 | -0.26% | 179,756 |
| Dec 11, 2025 | 1,000.00 | 1,004.90 | 982.50 | 998.80 | 998.80 | 0.46% | 68,850 |
| Dec 10, 2025 | 1,000.00 | 1,021.60 | 986.80 | 994.20 | 994.20 | -1.11% | 69,457 |
| Dec 9, 2025 | 1,028.30 | 1,031.00 | 989.80 | 1,005.40 | 1,005.40 | -2.23% | 187,471 |