NSE:ASAHIINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	861.00	863.60	840.00	846.35	846.35	-1.74%	98,893
Jun 18, 2026	885.00	886.95	858.00	861.30	861.30	-2.56%	83,802
Jun 17, 2026	890.00	896.00	878.40	883.90	883.90	-0.35%	31,732
Jun 16, 2026	901.00	901.00	882.00	887.00	887.00	-0.66%	33,555
Jun 15, 2026	897.90	905.00	888.05	892.85	892.85	1.05%	42,685
Jun 12, 2026	875.00	887.15	869.55	883.60	883.60	2.68%	37,938
Jun 11, 2026	869.05	871.45	857.35	860.55	860.55	-1.45%	30,408
Jun 10, 2026	889.00	889.05	865.10	873.20	873.20	-0.99%	46,894
Jun 9, 2026	877.00	886.45	870.75	881.90	881.90	0.51%	41,665
Jun 8, 2026	890.00	895.00	865.20	877.40	877.40	-2.72%	56,301
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