Asahi India Glass Limited (NSE:ASAHIINDIA)
India · Delayed Price · Currency is INR 893.35
+3.50 (0.39%)
Jul 21, 2026, 11:50 AM IST
NSE:ASAHIINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 882.10 | 895.70 | 866.60 | 889.85 | 889.85 | 0.98% | 54,855 |
| Jul 17, 2026 | 891.20 | 904.60 | 876.00 | 881.20 | 881.20 | -1.86% | 91,234 |
| Jul 16, 2026 | 928.00 | 928.00 | 892.00 | 897.90 | 897.90 | -2.14% | 93,969 |
| Jul 15, 2026 | 920.00 | 940.10 | 910.70 | 917.50 | 917.50 | -0.61% | 191,478 |
| Jul 14, 2026 | 924.00 | 927.10 | 909.70 | 923.10 | 923.10 | -0.10% | 100,657 |
| Jul 13, 2026 | 917.70 | 933.00 | 907.00 | 924.00 | 924.00 | 0.99% | 138,795 |
| Jul 10, 2026 | 900.00 | 927.15 | 899.95 | 914.90 | 914.90 | 2.62% | 379,849 |
| Jul 9, 2026 | 878.95 | 897.50 | 876.05 | 891.55 | 891.55 | 1.72% | 76,389 |
| Jul 8, 2026 | 870.00 | 903.00 | 866.50 | 876.45 | 876.45 | 0.66% | 160,254 |
| Jul 7, 2026 | 872.00 | 879.80 | 866.50 | 870.70 | 870.70 | -0.15% | 26,366 |
| Jul 6, 2026 | 882.00 | 882.00 | 855.20 | 872.05 | 872.05 | -0.18% | 65,889 |
| Jul 3, 2026 | 892.00 | 892.00 | 871.05 | 873.65 | 873.65 | -1.71% | 53,290 |
| Jul 2, 2026 | 859.00 | 892.95 | 855.25 | 888.85 | 888.85 | 3.95% | 204,949 |
| Jul 1, 2026 | 855.20 | 864.00 | 850.60 | 855.05 | 855.05 | 0.57% | 56,424 |
| Jun 30, 2026 | 844.00 | 860.15 | 841.00 | 850.20 | 850.20 | 1.36% | 123,052 |
| Jun 29, 2026 | 908.85 | 917.00 | 830.20 | 838.80 | 838.80 | -6.69% | 1,015,543 |
| 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 |