Asahi India Glass Limited (NSE:ASAHIINDIA)
India · Delayed Price · Currency is INR 922.90
-16.80 (-1.79%)
Oct 31, 2025, 3:30 PM IST
Asahi India Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 943.95 | 950.00 | 910.10 | 922.90 | 922.90 | -1.79% | 115,824 |
| Oct 30, 2025 | 939.75 | 944.90 | 930.05 | 939.70 | 939.70 | -0.51% | 101,882 |
| Oct 29, 2025 | 938.00 | 948.00 | 927.55 | 944.50 | 944.50 | 1.22% | 45,592 |
| 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% | 210,679 |
| 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% | 91,817 |
| 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% | 157,952 |
| 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% | 1,198,490 |
| Oct 15, 2025 | 899.85 | 910.75 | 879.80 | 901.80 | 901.80 | 0.22% | 177,759 |
| Oct 14, 2025 | 905.00 | 907.60 | 891.25 | 899.85 | 899.85 | 0.08% | 89,502 |
| Oct 13, 2025 | 895.00 | 908.00 | 879.95 | 899.15 | 899.15 | -0.09% | 189,302 |
| 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% | 44,668 |
| Oct 8, 2025 | 875.00 | 877.60 | 862.00 | 867.05 | 867.05 | -0.61% | 45,229 |
| Oct 7, 2025 | 885.35 | 887.65 | 870.00 | 872.35 | 872.35 | -0.71% | 61,391 |
| 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% | 173,827 |
| 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 |