Asahi India Glass Limited (NSE:ASAHIINDIA)
India · Delayed Price · Currency is INR 996.60
+27.10 (2.80%)
Jan 7, 2026, 11:50 AM IST
Asahi India Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 1,032.00 | 1,055.00 | 1,014.10 | 1,028.30 | 1,028.30 | 0.12% | 123,766 |
| 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 |