Asahi India Glass Limited (NSE:ASAHIINDIA)
India · Delayed Price · Currency is INR 983.20
+11.90 (1.23%)
Sep 24, 2026, 10:20 AM IST
NSE:ASAHIINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 910.85 | 915.40 | 896.10 | 898.70 | 896.86 | -1.67% | 85,283 |
| Aug 6, 2026 | 926.70 | 932.80 | 886.15 | 913.95 | 912.08 | -1.38% | 588,303 |
| Aug 5, 2026 | 905.90 | 931.00 | 897.80 | 926.70 | 924.80 | 3.20% | 1,268,983 |
| Aug 4, 2026 | 905.00 | 905.00 | 892.50 | 898.00 | 896.16 | 0.11% | 87,231 |
| Aug 3, 2026 | 875.00 | 900.55 | 875.00 | 897.05 | 895.21 | 2.34% | 46,380 |
| Jul 31, 2026 | 872.15 | 889.85 | 871.25 | 876.55 | 874.75 | 0.83% | 116,454 |
| Jul 30, 2026 | 878.75 | 878.85 | 866.50 | 869.30 | 867.52 | -1.08% | 36,707 |
| Jul 29, 2026 | 873.10 | 880.20 | 862.50 | 878.75 | 876.95 | 0.94% | 97,717 |
| Jul 28, 2026 | 880.10 | 882.95 | 865.20 | 870.60 | 868.82 | -0.86% | 47,980 |
| Jul 27, 2026 | 899.00 | 899.00 | 872.75 | 878.15 | 876.35 | -1.14% | 119,814 |
| Jul 24, 2026 | 874.05 | 892.00 | 863.95 | 888.30 | 886.48 | 1.82% | 43,801 |
| Jul 23, 2026 | 879.00 | 886.25 | 866.60 | 872.45 | 870.66 | -1.58% | 62,347 |
| Jul 22, 2026 | 893.80 | 897.90 | 885.00 | 886.50 | 884.68 | -0.82% | 21,844 |
| Jul 21, 2026 | 894.25 | 905.60 | 889.10 | 893.85 | 892.02 | 0.45% | 52,846 |
| Jul 20, 2026 | 882.10 | 895.70 | 866.60 | 889.85 | 888.03 | 0.98% | 54,855 |
| Jul 17, 2026 | 891.20 | 904.60 | 876.00 | 881.20 | 879.39 | -1.86% | 91,234 |
| Jul 16, 2026 | 928.00 | 928.00 | 892.00 | 897.90 | 896.06 | -2.14% | 93,969 |
| Jul 15, 2026 | 920.00 | 940.10 | 910.70 | 917.50 | 915.62 | -0.61% | 191,478 |