NSE:ASAHIINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	859.50	874.35	832.50	841.40	841.40	-2.66%	566,173
Mar 18, 2026	841.00	955.00	841.00	864.40	864.40	2.92%	11,209,620
Mar 17, 2026	840.00	856.75	832.35	839.90	839.90	0.02%	64,823
Mar 16, 2026	825.00	844.90	814.05	839.70	839.70	1.17%	44,055
Mar 13, 2026	852.00	852.00	825.00	830.00	830.00	-3.06%	33,608
Mar 12, 2026	864.45	867.95	837.45	856.20	856.20	-0.97%	30,626
Mar 11, 2026	880.00	887.50	858.00	864.55	864.55	-1.67%	26,535
Mar 10, 2026	838.90	890.00	826.80	879.25	879.25	5.21%	184,828
Mar 9, 2026	800.00	844.90	785.10	835.70	835.70	0.83%	118,642
Mar 6, 2026	831.00	843.95	825.00	828.85	828.85	-1.74%	45,217
Mar 5, 2026	859.00	860.00	826.05	843.55	843.55	-1.94%	105,634
Mar 4, 2026	840.00	868.70	815.00	860.20	860.20	1.10%	188,788
Mar 2, 2026	865.00	887.50	840.25	850.85	850.85	-5.53%	152,110
Feb 27, 2026	935.00	939.00	880.60	900.70	900.70	-4.06%	247,826
Feb 26, 2026	933.00	943.00	926.80	938.80	938.80	0.79%	48,599
Feb 25, 2026	935.90	939.60	924.70	931.40	931.40	-0.24%	46,229
Feb 24, 2026	940.90	941.00	923.40	933.60	933.60	-1.92%	38,140
Feb 23, 2026	948.40	960.00	930.70	951.90	951.90	0.37%	59,073
Feb 20, 2026	935.00	954.00	928.40	948.40	948.40	1.56%	29,024
Feb 19, 2026	950.70	956.90	930.00	933.80	933.80	-1.78%	22,652
Feb 18, 2026	956.20	958.90	944.00	950.70	950.70	-0.58%	15,745
Feb 17, 2026	937.40	961.90	927.10	956.20	956.20	2.01%	51,116
Feb 16, 2026	953.00	955.90	932.90	937.40	937.40	-2.16%	33,392
Feb 13, 2026	962.00	964.50	950.00	958.10	958.10	-1.52%	28,494
Feb 12, 2026	975.10	979.60	965.20	972.90	972.90	-0.68%	19,427
Feb 11, 2026	981.00	990.00	970.00	979.60	979.60	0.17%	42,869
Feb 10, 2026	984.10	984.40	968.30	977.90	977.90	-0.13%	36,278
Feb 9, 2026	970.00	981.80	963.20	979.20	979.20	0.31%	87,514