Asahi India Glass Limited (NSE:ASAHIINDIA)
India · Delayed Price · Currency is INR 894.10
-26.20 (-2.85%)
Oct 21, 2026, 3:29 PM IST
NSE:ASAHIINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 916.10 | 921.30 | 885.60 | 894.10 | 894.10 | -2.85% | 85,235 |
| Oct 19, 2026 | 925.65 | 929.95 | 915.20 | 920.30 | 920.30 | -0.35% | 34,206 |
| Oct 16, 2026 | 925.00 | 931.35 | 909.00 | 923.55 | 923.55 | -0.25% | 103,936 |
| Oct 15, 2026 | 931.00 | 937.20 | 920.15 | 925.90 | 925.90 | -0.48% | 43,340 |
| Oct 14, 2026 | 932.05 | 945.00 | 927.00 | 930.40 | 930.40 | -0.71% | 45,161 |
| Oct 13, 2026 | 951.70 | 952.25 | 933.50 | 937.05 | 937.05 | -0.75% | 30,431 |
| Oct 12, 2026 | 948.00 | 960.45 | 940.70 | 944.10 | 944.10 | -0.20% | 33,116 |
| Oct 9, 2026 | 939.75 | 957.40 | 932.40 | 945.95 | 945.95 | 0.76% | 40,788 |
| Oct 8, 2026 | 980.05 | 980.05 | 934.00 | 938.80 | 938.80 | -3.84% | 75,267 |
| Oct 7, 2026 | 961.00 | 981.50 | 950.00 | 976.25 | 976.25 | 2.02% | 142,786 |
| Oct 6, 2026 | 950.00 | 960.00 | 941.05 | 956.95 | 956.95 | 1.18% | 36,644 |
| Oct 5, 2026 | 950.00 | 952.90 | 938.00 | 945.75 | 945.75 | 0.16% | 45,021 |
| Oct 1, 2026 | 962.00 | 962.00 | 934.65 | 944.25 | 944.25 | -1.52% | 148,204 |
| Sep 30, 2026 | 956.10 | 974.70 | 956.10 | 958.85 | 958.85 | 0.09% | 85,211 |
| Sep 29, 2026 | 934.00 | 980.00 | 923.00 | 957.95 | 957.95 | 2.61% | 286,875 |
| Sep 28, 2026 | 953.00 | 959.65 | 931.20 | 933.55 | 933.55 | -2.75% | 114,530 |
| Sep 25, 2026 | 969.95 | 975.50 | 952.40 | 959.95 | 959.95 | -0.56% | 75,822 |
| Sep 24, 2026 | 965.00 | 994.90 | 960.00 | 965.40 | 965.40 | -0.61% | 181,631 |
| Sep 23, 2026 | 962.00 | 985.15 | 957.25 | 971.30 | 971.30 | 0.64% | 262,585 |
| Sep 22, 2026 | 958.00 | 974.70 | 950.00 | 965.15 | 965.15 | 1.57% | 71,821 |
| Sep 21, 2026 | 958.00 | 961.45 | 950.00 | 950.25 | 950.25 | -1.12% | 38,500 |
| Sep 18, 2026 | 950.70 | 968.00 | 950.70 | 961.05 | 961.05 | 1.09% | 98,471 |
| Sep 17, 2026 | 952.00 | 959.20 | 950.00 | 950.70 | 950.70 | -0.12% | 44,007 |
| Sep 16, 2026 | 953.95 | 957.00 | 920.00 | 951.80 | 951.80 | -0.73% | 147,987 |
| Sep 15, 2026 | 995.00 | 995.00 | 952.35 | 958.80 | 958.80 | -2.74% | 181,950 |
| Sep 11, 2026 | 976.00 | 992.50 | 963.60 | 985.80 | 985.80 | 1.19% | 205,299 |
| Sep 10, 2026 | 968.75 | 993.40 | 967.95 | 976.20 | 974.20 | 0.77% | 220,953 |
| Sep 9, 2026 | 955.10 | 984.70 | 950.00 | 968.75 | 966.77 | 1.38% | 220,637 |
| Sep 8, 2026 | 954.95 | 963.90 | 950.00 | 955.60 | 953.64 | 0.10% | 89,970 |
| Sep 7, 2026 | 960.00 | 960.40 | 949.00 | 954.65 | 952.69 | -0.13% | 106,030 |
| Sep 4, 2026 | 962.95 | 969.80 | 952.95 | 955.90 | 953.94 | -0.66% | 256,318 |
| Sep 3, 2026 | 955.70 | 965.00 | 949.50 | 962.25 | 960.28 | 1.18% | 118,263 |
| Sep 2, 2026 | 950.00 | 964.70 | 936.05 | 951.05 | 949.10 | -0.02% | 213,328 |
| Sep 1, 2026 | 950.00 | 956.90 | 949.50 | 951.20 | 949.25 | -0.09% | 74,285 |
| Aug 31, 2026 | 948.90 | 956.85 | 934.10 | 952.05 | 950.10 | -0.07% | 139,150 |
| Aug 28, 2026 | 954.20 | 968.10 | 944.00 | 952.70 | 950.75 | 0.15% | 172,883 |
| Aug 27, 2026 | 950.10 | 961.90 | 941.15 | 951.25 | 949.30 | 0.01% | 91,523 |
| Aug 26, 2026 | 950.55 | 959.80 | 948.00 | 951.15 | 949.20 | -0.50% | 40,995 |
| Aug 25, 2026 | 963.00 | 966.70 | 945.00 | 955.90 | 953.94 | -0.65% | 114,291 |
| Aug 24, 2026 | 970.00 | 970.00 | 953.00 | 962.15 | 960.18 | -0.37% | 132,564 |
| Aug 21, 2026 | 954.00 | 968.00 | 936.45 | 965.75 | 963.77 | 1.49% | 229,007 |
| Aug 20, 2026 | 957.05 | 960.60 | 950.00 | 951.55 | 949.60 | -0.57% | 97,510 |
| Aug 19, 2026 | 974.00 | 974.00 | 948.10 | 957.05 | 955.09 | -0.60% | 239,354 |
| Aug 18, 2026 | 938.00 | 970.85 | 934.85 | 962.80 | 960.83 | 3.39% | 736,543 |
| Aug 17, 2026 | 945.80 | 955.00 | 927.00 | 931.20 | 929.29 | -0.85% | 225,800 |
| Aug 14, 2026 | 898.00 | 947.00 | 893.15 | 939.20 | 937.28 | 4.24% | 643,741 |
| Aug 13, 2026 | 897.00 | 904.00 | 885.60 | 901.00 | 899.15 | 1.07% | 51,459 |
| Aug 12, 2026 | 903.15 | 906.90 | 879.10 | 891.50 | 889.67 | -1.13% | 133,831 |
| Aug 11, 2026 | 908.90 | 920.95 | 900.10 | 901.65 | 899.80 | -0.14% | 69,149 |
| Aug 10, 2026 | 898.70 | 907.00 | 891.20 | 902.90 | 901.05 | 0.47% | 81,444 |