Asahi India Glass Limited (NSE:ASAHIINDIA)
India · Delayed Price · Currency is INR 952.05
-0.65 (-0.07%)
Aug 31, 2026, 3:30 PM IST
NSE:ASAHIINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 948.90 | 956.85 | 934.10 | 952.05 | 952.05 | -0.07% | 139,150 |
| Aug 28, 2026 | 954.20 | 968.10 | 944.00 | 952.70 | 952.70 | 0.15% | 172,883 |
| Aug 27, 2026 | 950.10 | 961.90 | 941.15 | 951.25 | 951.25 | 0.01% | 91,523 |
| Aug 26, 2026 | 950.55 | 959.80 | 948.00 | 951.15 | 951.15 | -0.50% | 40,995 |
| Aug 25, 2026 | 963.00 | 966.70 | 945.00 | 955.90 | 955.90 | -0.65% | 114,291 |
| Aug 24, 2026 | 970.00 | 970.00 | 953.00 | 962.15 | 962.15 | -0.37% | 132,564 |
| Aug 21, 2026 | 954.00 | 968.00 | 936.45 | 965.75 | 965.75 | 1.49% | 229,007 |
| Aug 20, 2026 | 957.05 | 960.60 | 950.00 | 951.55 | 951.55 | -0.57% | 97,510 |
| Aug 19, 2026 | 974.00 | 974.00 | 948.10 | 957.05 | 957.05 | -0.60% | 239,354 |
| Aug 18, 2026 | 938.00 | 970.85 | 934.85 | 962.80 | 962.80 | 3.39% | 736,543 |
| Aug 17, 2026 | 945.80 | 955.00 | 927.00 | 931.20 | 931.20 | -0.85% | 225,800 |
| Aug 14, 2026 | 898.00 | 947.00 | 893.15 | 939.20 | 939.20 | 4.24% | 643,741 |
| Aug 13, 2026 | 897.00 | 904.00 | 885.60 | 901.00 | 901.00 | 1.07% | 51,459 |
| Aug 12, 2026 | 903.15 | 906.90 | 879.10 | 891.50 | 891.50 | -1.13% | 133,831 |
| Aug 11, 2026 | 908.90 | 920.95 | 900.10 | 901.65 | 901.65 | -0.14% | 69,149 |
| Aug 10, 2026 | 898.70 | 907.00 | 891.20 | 902.90 | 902.90 | 0.47% | 81,444 |
| Aug 7, 2026 | 910.85 | 915.40 | 896.10 | 898.70 | 898.70 | -1.67% | 85,283 |
| Aug 6, 2026 | 926.70 | 932.80 | 886.15 | 913.95 | 913.95 | -1.38% | 588,303 |
| Aug 5, 2026 | 905.90 | 931.00 | 897.80 | 926.70 | 926.70 | 3.20% | 1,268,983 |
| Aug 4, 2026 | 905.00 | 905.00 | 892.50 | 898.00 | 898.00 | 0.11% | 87,231 |
| Aug 3, 2026 | 875.00 | 900.55 | 875.00 | 897.05 | 897.05 | 2.34% | 46,380 |
| Jul 31, 2026 | 872.15 | 889.85 | 871.25 | 876.55 | 876.55 | 0.83% | 116,454 |
| Jul 30, 2026 | 878.75 | 878.85 | 866.50 | 869.30 | 869.30 | -1.08% | 36,707 |
| Jul 29, 2026 | 873.10 | 880.20 | 862.50 | 878.75 | 878.75 | 0.94% | 97,717 |
| Jul 28, 2026 | 880.10 | 882.95 | 865.20 | 870.60 | 870.60 | -0.86% | 47,980 |
| Jul 27, 2026 | 899.00 | 899.00 | 872.75 | 878.15 | 878.15 | -1.14% | 119,814 |
| Jul 24, 2026 | 874.05 | 892.00 | 863.95 | 888.30 | 888.30 | 1.82% | 43,801 |
| Jul 23, 2026 | 879.00 | 886.25 | 866.60 | 872.45 | 872.45 | -1.58% | 62,347 |
| Jul 22, 2026 | 893.80 | 897.90 | 885.00 | 886.50 | 886.50 | -0.82% | 21,844 |
| Jul 21, 2026 | 894.25 | 905.60 | 889.10 | 893.85 | 893.85 | 0.45% | 52,846 |
| Jul 20, 2026 | 882.10 | 895.70 | 866.60 | 889.85 | 889.85 | 0.98% | 54,855 |
| Jul 17, 2026 | 891.20 | 904.60 | 876.00 | 881.20 | 881.20 | -1.86% | 91,234 |
| Jul 16, 2026 | 928.00 | 928.00 | 892.00 | 897.90 | 897.90 | -2.14% | 93,969 |
| Jul 15, 2026 | 920.00 | 940.10 | 910.70 | 917.50 | 917.50 | -0.61% | 191,478 |
| Jul 14, 2026 | 924.00 | 927.10 | 909.70 | 923.10 | 923.10 | -0.10% | 100,657 |
| Jul 13, 2026 | 917.70 | 933.00 | 907.00 | 924.00 | 924.00 | 0.99% | 138,795 |
| Jul 10, 2026 | 900.00 | 927.15 | 899.95 | 914.90 | 914.90 | 2.62% | 379,849 |
| Jul 9, 2026 | 878.95 | 897.50 | 876.05 | 891.55 | 891.55 | 1.72% | 76,389 |
| Jul 8, 2026 | 870.00 | 903.00 | 866.50 | 876.45 | 876.45 | 0.66% | 160,254 |
| Jul 7, 2026 | 872.00 | 879.80 | 866.50 | 870.70 | 870.70 | -0.15% | 26,366 |
| Jul 6, 2026 | 882.00 | 882.00 | 855.20 | 872.05 | 872.05 | -0.18% | 65,889 |
| Jul 3, 2026 | 892.00 | 892.00 | 871.05 | 873.65 | 873.65 | -1.71% | 53,290 |
| Jul 2, 2026 | 859.00 | 892.95 | 855.25 | 888.85 | 888.85 | 3.95% | 204,949 |
| Jul 1, 2026 | 855.20 | 864.00 | 850.60 | 855.05 | 855.05 | 0.57% | 56,424 |
| Jun 30, 2026 | 844.00 | 860.15 | 841.00 | 850.20 | 850.20 | 1.36% | 123,052 |
| Jun 29, 2026 | 908.85 | 917.00 | 830.20 | 838.80 | 838.80 | -6.69% | 1,015,543 |
| Jun 25, 2026 | 858.95 | 904.95 | 858.95 | 898.90 | 898.90 | 4.82% | 374,570 |
| Jun 24, 2026 | 864.95 | 869.40 | 853.00 | 857.55 | 857.55 | -0.94% | 48,842 |
| Jun 23, 2026 | 870.50 | 882.00 | 840.20 | 865.70 | 865.70 | 0.40% | 86,541 |
| Jun 22, 2026 | 851.20 | 864.95 | 845.20 | 862.25 | 862.25 | 1.88% | 54,533 |