NSE:ASAHIINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	892.00	905.95	883.35	901.90	901.90	1.18%	64,779
Jun 4, 2026	898.55	903.45	882.00	891.40	891.40	-1.34%	56,363
Jun 3, 2026	906.35	920.95	883.05	903.50	903.50	0.48%	126,702
Jun 2, 2026	887.00	904.45	872.00	899.15	899.15	0.04%	72,297
Jun 1, 2026	902.60	905.45	876.55	898.80	898.80	-0.42%	97,056
May 29, 2026	946.25	946.25	885.20	902.60	902.60	-1.74%	155,898
May 27, 2026	895.70	950.35	892.00	918.55	918.55	3.02%	1,075,958
May 26, 2026	855.05	896.90	853.05	891.60	891.60	4.52%	277,586
May 25, 2026	856.05	866.00	850.20	853.05	853.05	-0.35%	43,580
May 22, 2026	854.00	871.40	850.10	856.05	856.05	0.39%	76,988
May 21, 2026	834.50	860.95	832.15	852.70	852.70	2.87%	105,953
May 20, 2026	835.45	835.45	820.80	828.95	828.95	-1.05%	26,047
May 19, 2026	800.50	845.95	796.40	837.75	837.75	4.37%	136,107
May 18, 2026	815.15	815.20	793.95	802.70	802.70	-2.07%	71,702
May 15, 2026	828.00	828.00	805.55	819.65	819.65	-0.24%	101,510
May 14, 2026	821.95	828.80	803.30	821.60	821.60	0.82%	77,021
May 13, 2026	808.00	824.05	798.60	814.95	814.95	0.23%	89,273
May 12, 2026	835.00	835.10	807.40	813.05	813.05	-2.11%	77,068
May 11, 2026	836.10	839.00	825.55	830.55	830.55	-0.66%	93,785
May 8, 2026	846.00	852.20	835.00	836.10	836.10	-1.11%	51,896
May 7, 2026	849.90	857.35	842.00	845.45	845.45	0.48%	99,567
May 6, 2026	845.00	849.25	833.05	841.40	841.40	-0.01%	78,885
May 5, 2026	849.95	856.00	831.50	841.50	841.50	-0.16%	70,881
May 4, 2026	844.55	852.95	822.80	842.85	842.85	0.79%	140,479
Apr 30, 2026	852.90	863.85	826.00	836.25	836.25	-1.69%	165,702
Apr 29, 2026	876.00	887.20	846.50	850.60	850.60	-1.84%	105,102
Apr 28, 2026	850.00	868.90	850.00	866.55	866.55	1.36%	88,991
Apr 27, 2026	835.95	858.00	835.95	854.95	854.95	2.51%	88,714
Apr 24, 2026	854.20	869.35	831.00	834.05	834.05	-2.34%	51,174
Apr 23, 2026	860.00	869.80	851.05	854.05	854.05	-0.82%	56,802
Apr 22, 2026	858.85	864.95	853.90	861.15	861.15	0.85%	63,969
Apr 21, 2026	843.75	861.85	842.80	853.90	853.90	1.21%	123,619
Apr 20, 2026	851.25	855.70	838.05	843.70	843.70	-0.89%	77,185
Apr 17, 2026	855.00	858.80	833.85	851.25	851.25	0.16%	267,906
Apr 16, 2026	850.20	860.00	848.00	849.90	849.90	-0.04%	94,254
Apr 15, 2026	834.00	859.85	831.70	850.20	850.20	2.68%	447,494
Apr 13, 2026	859.00	859.00	824.60	828.00	828.00	-4.81%	339,489
Apr 10, 2026	868.95	879.90	864.05	869.85	869.85	1.29%	50,111
Apr 9, 2026	860.05	869.70	844.85	858.75	858.75	0.48%	76,567
Apr 8, 2026	838.00	860.80	827.75	854.65	854.65	6.11%	124,887
Apr 7, 2026	816.00	819.00	801.70	805.40	805.40	-1.29%	50,906
Apr 6, 2026	815.00	825.00	799.10	815.90	815.90	-0.69%	286,793
Apr 2, 2026	814.95	824.00	790.75	821.60	821.60	-0.13%	72,258
Apr 1, 2026	814.00	828.40	800.10	822.70	822.70	4.88%	90,611
Mar 30, 2026	806.00	818.40	776.00	784.40	784.40	-4.00%	163,988
Mar 27, 2026	835.00	836.45	805.55	817.10	817.10	-2.35%	114,749
Mar 25, 2026	817.50	846.50	811.30	836.75	836.75	2.92%	137,758
Mar 24, 2026	807.90	822.95	775.10	813.00	813.00	1.39%	207,653
Mar 23, 2026	807.10	826.95	782.10	801.85	801.85	-1.06%	1,034,045
Mar 20, 2026	843.00	848.70	805.05	810.45	810.45	-3.68%	349,611