Asian Granito India Limited (NSE:ASIANTILES)
India · Delayed Price · Currency is INR 69.15
-3.92 (-5.36%)
At close: Jan 23, 2026
Asian Granito India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 73.00 | 74.03 | 68.50 | 69.15 | 69.15 | -5.36% | 2,468,429 |
| Jan 22, 2026 | 71.06 | 74.00 | 70.64 | 73.07 | 73.07 | 2.83% | 1,408,421 |
| Jan 21, 2026 | 70.00 | 71.39 | 67.75 | 71.06 | 71.06 | -0.41% | 2,840,593 |
| Jan 20, 2026 | 72.00 | 72.38 | 70.17 | 71.35 | 71.35 | -1.64% | 1,535,080 |
| Jan 19, 2026 | 74.91 | 75.14 | 72.05 | 72.54 | 72.54 | -3.93% | 1,398,387 |
| Jan 16, 2026 | 72.90 | 75.90 | 72.12 | 75.51 | 75.51 | 3.34% | 2,455,816 |
| Jan 14, 2026 | 70.99 | 73.40 | 70.73 | 73.07 | 73.07 | 2.32% | 2,268,198 |
| Jan 13, 2026 | 72.25 | 72.25 | 70.28 | 71.41 | 71.41 | -0.11% | 865,858 |
| Jan 12, 2026 | 71.80 | 72.60 | 69.30 | 71.49 | 71.49 | -1.22% | 2,404,375 |
| Jan 9, 2026 | 71.79 | 74.75 | 71.55 | 72.37 | 72.37 | 1.08% | 4,736,260 |
| Jan 8, 2026 | 75.70 | 75.70 | 71.10 | 71.60 | 71.60 | -5.45% | 1,719,685 |
| Jan 7, 2026 | 75.20 | 76.76 | 74.43 | 75.73 | 75.73 | 0.53% | 2,072,018 |
| Jan 6, 2026 | 76.90 | 77.78 | 75.00 | 75.33 | 75.33 | -2.09% | 2,323,271 |
| Jan 5, 2026 | 76.00 | 77.45 | 74.24 | 76.94 | 76.94 | 0.38% | 1,616,115 |
| Jan 2, 2026 | 76.50 | 77.20 | 75.02 | 76.65 | 76.65 | 0.17% | 2,764,605 |
| Jan 1, 2026 | 76.00 | 76.99 | 75.00 | 76.52 | 76.52 | 1.50% | 1,975,052 |
| Dec 31, 2025 | 74.89 | 75.70 | 73.99 | 75.39 | 75.39 | 1.06% | 1,442,016 |
| Dec 30, 2025 | 74.15 | 75.25 | 73.90 | 74.60 | 74.60 | -0.19% | 1,384,827 |
| Dec 29, 2025 | 76.32 | 76.88 | 73.99 | 74.74 | 74.74 | -2.07% | 1,611,473 |
| Dec 26, 2025 | 77.90 | 77.95 | 74.75 | 76.32 | 76.32 | -2.00% | 3,260,823 |
| Dec 24, 2025 | 73.00 | 78.80 | 72.01 | 77.88 | 77.88 | 6.18% | 12,995,610 |
| Dec 23, 2025 | 73.76 | 74.75 | 71.07 | 73.35 | 73.35 | -0.56% | 2,929,109 |
| Dec 22, 2025 | 72.69 | 75.00 | 71.25 | 73.76 | 73.76 | 2.37% | 2,683,109 |
| Dec 19, 2025 | 69.00 | 72.85 | 68.80 | 72.05 | 72.05 | 4.91% | 6,991,963 |
| Dec 18, 2025 | 64.00 | 69.00 | 63.80 | 68.68 | 68.68 | 6.66% | 4,790,916 |
| Dec 17, 2025 | 63.20 | 65.00 | 62.51 | 64.39 | 64.39 | 2.65% | 2,627,052 |
| Dec 16, 2025 | 61.50 | 63.20 | 60.84 | 62.73 | 62.73 | 2.05% | 3,059,999 |
| Dec 15, 2025 | 63.59 | 63.59 | 60.68 | 61.47 | 61.47 | -3.26% | 749,781 |
| Dec 12, 2025 | 63.40 | 66.20 | 63.07 | 63.54 | 63.54 | 0.19% | 1,150,555 |
| Dec 11, 2025 | 62.17 | 64.30 | 61.32 | 63.42 | 63.42 | 2.29% | 1,116,605 |
| Dec 10, 2025 | 60.40 | 62.90 | 60.15 | 62.00 | 62.00 | 2.19% | 783,798 |
| Dec 9, 2025 | 60.00 | 61.35 | 58.72 | 60.67 | 60.67 | -0.12% | 649,834 |
| Dec 8, 2025 | 62.10 | 62.49 | 60.30 | 60.74 | 60.74 | -2.71% | 630,407 |
| Dec 5, 2025 | 63.00 | 63.80 | 62.04 | 62.43 | 62.43 | -1.70% | 475,002 |
| Dec 4, 2025 | 63.63 | 64.95 | 63.00 | 63.51 | 63.51 | -0.83% | 692,478 |
| Dec 3, 2025 | 64.50 | 64.50 | 62.70 | 64.04 | 64.04 | -0.22% | 470,986 |
| Dec 2, 2025 | 64.00 | 64.44 | 63.56 | 64.18 | 64.18 | 0.45% | 377,439 |
| Dec 1, 2025 | 65.20 | 65.24 | 63.50 | 63.89 | 63.89 | -1.75% | 163,251 |
| Nov 28, 2025 | 66.50 | 66.69 | 64.00 | 65.03 | 65.03 | -1.97% | 897,676 |
| Nov 27, 2025 | 66.05 | 66.59 | 65.24 | 66.34 | 66.34 | 0.71% | 647,428 |
| Nov 26, 2025 | 66.00 | 67.00 | 65.10 | 65.87 | 65.87 | 0.08% | 638,699 |
| Nov 25, 2025 | 65.50 | 67.10 | 65.00 | 65.82 | 65.82 | 0.60% | 1,079,886 |
| Nov 24, 2025 | 65.10 | 66.08 | 63.50 | 65.43 | 65.43 | -0.55% | 1,037,896 |
| Nov 21, 2025 | 66.50 | 67.01 | 65.30 | 65.79 | 65.79 | -1.66% | 663,997 |
| Nov 20, 2025 | 67.45 | 68.26 | 64.80 | 66.90 | 66.90 | -0.42% | 2,644,337 |
| Nov 19, 2025 | 69.14 | 69.27 | 66.50 | 67.18 | 67.18 | -2.58% | 644,836 |
| Nov 18, 2025 | 68.90 | 69.98 | 68.01 | 68.96 | 68.96 | 0.04% | 2,263,026 |
| Nov 17, 2025 | 68.24 | 69.40 | 67.50 | 68.93 | 68.93 | 1.13% | 1,572,354 |
| Nov 14, 2025 | 67.01 | 68.75 | 66.12 | 68.16 | 68.16 | 1.63% | 1,838,608 |
| Nov 13, 2025 | 69.20 | 70.85 | 66.35 | 67.07 | 67.07 | -2.30% | 3,735,537 |