Asian Granito India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	68.00	69.94	66.50	68.70	-	-0.16%	6,550,180
Feb 13, 2026	71.34	71.34	67.50	68.81	68.81	-3.65%	4,702,347
Feb 12, 2026	71.01	72.43	69.45	71.42	71.42	-0.03%	6,413,722
Feb 11, 2026	72.90	72.90	70.49	71.44	71.44	-2.03%	3,866,322
Feb 10, 2026	74.16	74.25	71.70	72.92	72.92	-1.58%	2,508,468
Feb 9, 2026	75.00	75.60	72.60	74.09	74.09	-0.80%	3,064,638
Feb 6, 2026	72.96	75.70	71.20	74.69	74.69	2.37%	5,063,722
Feb 5, 2026	74.35	76.40	72.21	72.96	72.96	-1.87%	3,779,578
Feb 4, 2026	73.36	74.80	71.67	74.35	74.35	1.31%	2,511,910
Feb 3, 2026	71.00	74.00	69.73	73.39	73.39	6.97%	4,729,806
Feb 2, 2026	68.90	69.54	67.10	68.61	68.61	-0.42%	656,755
Feb 1, 2026	69.50	69.97	67.20	68.90	68.90	-0.86%	403,676
Jan 30, 2026	72.50	72.50	69.07	69.50	69.50	-4.14%	786,813
Jan 29, 2026	71.80	73.07	68.61	72.50	72.50	1.47%	2,417,796
Jan 28, 2026	69.40	71.94	68.61	71.45	71.45	3.01%	3,960,630
Jan 27, 2026	69.15	69.73	67.86	69.36	69.36	0.30%	1,403,809
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