Asian Granito India Limited (NSE:ASIANTILES)
India · Delayed Price · Currency is INR 71.91
+3.23 (4.70%)
Dec 19, 2025, 11:05 AM IST
Asian Granito India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 64.00 | 68.75 | 63.80 | 67.76 | - | 5.23% | 3,415,032 |
| 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 |
| Nov 12, 2025 | 67.50 | 69.00 | 67.15 | 68.65 | 68.65 | 1.70% | 2,561,397 |
| Nov 11, 2025 | 67.88 | 68.00 | 66.25 | 67.50 | 67.50 | -0.13% | 1,644,909 |
| Nov 10, 2025 | 66.00 | 68.00 | 65.00 | 67.59 | 67.59 | 2.83% | 1,240,846 |
| Nov 7, 2025 | 66.40 | 66.81 | 65.11 | 65.73 | 65.73 | -1.98% | 772,551 |
| Nov 6, 2025 | 67.19 | 67.99 | 66.01 | 67.06 | 67.06 | -0.13% | 1,442,609 |
| Nov 4, 2025 | 66.50 | 67.72 | 65.79 | 67.15 | 67.15 | 1.65% | 2,406,973 |
| Nov 3, 2025 | 63.20 | 67.09 | 62.96 | 66.06 | 66.06 | 4.11% | 1,909,518 |
| Oct 31, 2025 | 62.20 | 64.25 | 61.90 | 63.45 | 63.45 | 1.44% | 433,327 |
| Oct 30, 2025 | 63.09 | 63.69 | 62.00 | 62.55 | 62.55 | -0.84% | 250,316 |
| Oct 29, 2025 | 63.50 | 65.15 | 62.52 | 63.08 | 63.08 | -1.07% | 943,568 |
| Oct 28, 2025 | 63.49 | 64.30 | 62.71 | 63.76 | 63.76 | 0.79% | 685,672 |
| Oct 27, 2025 | 63.07 | 63.55 | 62.05 | 63.26 | 63.26 | 0.30% | 425,161 |
| Oct 24, 2025 | 64.80 | 65.04 | 63.00 | 63.07 | 63.07 | -2.70% | 801,671 |
| Oct 23, 2025 | 64.50 | 65.50 | 63.91 | 64.82 | 64.82 | 0.54% | 1,147,855 |
| Oct 21, 2025 | 64.20 | 65.00 | 63.95 | 64.47 | 64.47 | 1.93% | 581,195 |
| Oct 20, 2025 | 60.15 | 63.50 | 60.15 | 63.25 | 63.25 | 4.05% | 1,421,133 |
| Oct 17, 2025 | 60.29 | 61.27 | 59.00 | 60.79 | 60.79 | 0.63% | 1,004,378 |
| Oct 16, 2025 | 59.90 | 60.85 | 58.64 | 60.41 | 60.41 | 2.06% | 735,080 |
| Oct 15, 2025 | 57.10 | 59.40 | 56.40 | 59.19 | 59.19 | 3.66% | 844,932 |
| Oct 14, 2025 | 57.27 | 57.50 | 55.00 | 57.10 | 57.10 | -0.30% | 491,351 |
| Oct 13, 2025 | 58.16 | 58.73 | 57.01 | 57.27 | 57.27 | -1.53% | 205,084 |
| Oct 10, 2025 | 57.95 | 58.39 | 57.48 | 58.16 | 58.16 | 0.92% | 232,486 |
| Oct 9, 2025 | 57.66 | 59.20 | 57.01 | 57.63 | 57.63 | 0.86% | 477,667 |
| Oct 8, 2025 | 57.42 | 58.43 | 56.90 | 57.14 | 57.14 | -1.16% | 129,541 |