Asahi India Glass Limited (NSE:ASAHIINDIA)
India · Delayed Price · Currency is INR 819.00
-2.60 (-0.32%)
May 15, 2026, 3:29 PM IST
NSE:ASAHIINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 818.90 | 824.55 | 806.20 | 820.05 | 820.05 | -0.05% | 1,972 |
| May 14, 2026 | 818.25 | 827.75 | 803.55 | 820.45 | 820.45 | 0.42% | 4,850 |
| May 13, 2026 | 819.10 | 824.45 | 800.00 | 817.05 | 817.05 | 0.57% | 3,732 |
| May 12, 2026 | 822.05 | 834.90 | 807.10 | 812.45 | 812.45 | -2.20% | 7,543 |
| May 11, 2026 | 833.05 | 838.00 | 825.45 | 830.75 | 830.75 | -0.64% | 4,366 |
| May 8, 2026 | 836.10 | 852.00 | 835.40 | 836.10 | 836.10 | -1.18% | 8,594 |
| May 7, 2026 | 846.00 | 855.65 | 844.00 | 846.05 | 846.05 | 0.50% | 8,558 |
| May 6, 2026 | 845.00 | 849.95 | 833.00 | 841.80 | 841.80 | 0.05% | 2,681 |
| May 5, 2026 | 838.00 | 853.00 | 831.65 | 841.35 | 841.35 | -0.24% | 3,953 |
| May 4, 2026 | 851.00 | 853.45 | 821.65 | 843.40 | 843.40 | 0.89% | 3,146 |
| Apr 30, 2026 | 851.05 | 859.60 | 826.90 | 835.95 | 835.95 | -1.77% | 8,363 |
| Apr 29, 2026 | 877.90 | 888.30 | 846.65 | 851.05 | 851.05 | -1.72% | 4,932 |
| Apr 28, 2026 | 853.65 | 868.00 | 853.65 | 865.95 | 865.95 | 1.28% | 6,187 |
| Apr 27, 2026 | 830.55 | 858.00 | 830.55 | 855.00 | 855.00 | 2.40% | 8,623 |
| Apr 24, 2026 | 859.90 | 859.90 | 832.10 | 835.00 | 835.00 | -2.25% | 6,724 |
| Apr 23, 2026 | 861.00 | 869.05 | 852.00 | 854.20 | 854.20 | -0.82% | 7,081 |
| Apr 22, 2026 | 854.50 | 864.55 | 854.50 | 861.30 | 861.30 | 0.81% | 6,554 |
| Apr 21, 2026 | 849.95 | 861.90 | 843.50 | 854.40 | 854.40 | 1.29% | 4,464 |
| Apr 20, 2026 | 847.45 | 855.00 | 838.35 | 843.50 | 843.50 | -0.95% | 8,269 |
| Apr 17, 2026 | 860.05 | 860.05 | 831.10 | 851.60 | 851.60 | 0.19% | 19,662 |
| Apr 16, 2026 | 851.00 | 859.90 | 847.60 | 850.00 | 850.00 | -0.07% | 11,068 |
| Apr 15, 2026 | 838.10 | 858.45 | 832.45 | 850.60 | 850.60 | 2.76% | 8,853 |
| Apr 13, 2026 | 864.00 | 864.00 | 825.50 | 827.75 | 827.75 | -4.77% | 6,808 |
| Apr 10, 2026 | 865.00 | 878.85 | 864.10 | 869.25 | 869.25 | 0.97% | 4,563 |
| Apr 9, 2026 | 868.80 | 868.95 | 844.95 | 860.90 | 860.90 | 0.70% | 7,754 |
| Apr 8, 2026 | 842.80 | 860.00 | 829.40 | 854.95 | 854.95 | 6.17% | 5,706 |
| Apr 7, 2026 | 817.35 | 817.35 | 802.00 | 805.30 | 805.30 | -1.32% | 2,880 |
| Apr 6, 2026 | 815.10 | 824.65 | 803.45 | 816.05 | 816.05 | -0.29% | 3,459 |
| Apr 2, 2026 | 816.00 | 824.20 | 791.00 | 818.40 | 818.40 | -0.34% | 4,043 |
| Apr 1, 2026 | 787.60 | 827.40 | 787.60 | 821.20 | 821.20 | 4.53% | 10,411 |
| Mar 30, 2026 | 800.15 | 818.85 | 776.35 | 785.60 | 785.60 | -3.46% | 11,201 |
| Mar 27, 2026 | 836.10 | 839.85 | 806.40 | 813.75 | 813.75 | -2.67% | 7,842 |
| Mar 25, 2026 | 814.60 | 847.70 | 814.60 | 836.10 | 836.10 | 2.90% | 5,267 |
| Mar 24, 2026 | 808.00 | 821.00 | 775.05 | 812.50 | 812.50 | 1.11% | 12,847 |
| Mar 23, 2026 | 810.00 | 828.00 | 782.00 | 803.55 | 803.55 | -0.97% | 45,034 |
| Mar 20, 2026 | 837.00 | 849.85 | 805.50 | 811.45 | 811.45 | -3.73% | 13,500 |
| Mar 19, 2026 | 862.00 | 874.30 | 820.00 | 842.85 | 842.85 | -2.59% | 33,037 |
| Mar 18, 2026 | 839.00 | 954.50 | 839.00 | 865.30 | 865.30 | 2.95% | 1,207,590 |
| Mar 17, 2026 | 840.50 | 857.35 | 833.55 | 840.50 | 840.50 | 0.01% | 2,021 |
| Mar 16, 2026 | 822.20 | 842.35 | 814.10 | 840.45 | 840.45 | 1.28% | 1,605 |
| Mar 13, 2026 | 850.00 | 850.00 | 826.00 | 829.80 | 829.80 | -2.50% | 1,355 |
| Mar 12, 2026 | 859.00 | 860.00 | 838.25 | 851.05 | 851.05 | -1.50% | 1,845 |
| Mar 11, 2026 | 888.05 | 888.05 | 860.00 | 864.00 | 864.00 | -1.80% | 2,965 |
| Mar 10, 2026 | 836.30 | 890.00 | 827.70 | 879.80 | 879.80 | 5.31% | 8,512 |
| Mar 9, 2026 | 800.00 | 846.00 | 785.35 | 835.45 | 835.45 | 0.72% | 8,943 |
| Mar 6, 2026 | 830.00 | 843.25 | 826.50 | 829.50 | 829.50 | -1.70% | 3,564 |
| Mar 5, 2026 | 854.55 | 859.20 | 825.85 | 843.85 | 843.85 | -1.91% | 6,389 |
| Mar 4, 2026 | 843.40 | 866.00 | 815.85 | 860.30 | 860.30 | 0.84% | 7,835 |
| Mar 2, 2026 | 852.85 | 883.75 | 840.50 | 853.10 | 853.10 | -6.14% | 14,700 |
| Feb 27, 2026 | 938.00 | 940.00 | 886.20 | 908.90 | 908.90 | -3.33% | 11,182 |