Asian Granito India Limited (NSE:ASIANTILES)
India · Delayed Price · Currency is INR 58.16
+0.53 (0.92%)
Oct 10, 2025, 3:29 PM IST
Asian Granito India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 57.95 | 58.39 | 57.48 | 58.16 | 58.16 | 0.92% | 233,466 |
| 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% | 129,647 |
| Oct 7, 2025 | 57.75 | 59.00 | 57.42 | 57.81 | 57.81 | 0.43% | 349,974 |
| Oct 6, 2025 | 58.43 | 58.99 | 57.40 | 57.56 | 57.56 | -1.49% | 154,505 |
| Oct 3, 2025 | 57.86 | 59.20 | 57.64 | 58.43 | 58.43 | 0.99% | 119,592 |
| Oct 1, 2025 | 58.00 | 58.33 | 57.55 | 57.86 | 57.86 | 0.38% | 116,665 |
| Sep 30, 2025 | 58.24 | 58.24 | 57.31 | 57.64 | 57.64 | -0.14% | 132,861 |
| Sep 29, 2025 | 58.04 | 59.64 | 57.10 | 57.72 | 57.72 | -0.57% | 188,989 |
| Sep 26, 2025 | 60.00 | 60.00 | 57.50 | 58.05 | 58.05 | -2.29% | 294,402 |
| Sep 25, 2025 | 61.10 | 61.29 | 59.00 | 59.41 | 59.41 | -2.77% | 256,268 |
| Sep 24, 2025 | 62.50 | 63.30 | 60.50 | 61.10 | 61.10 | -1.71% | 217,871 |
| Sep 23, 2025 | 63.72 | 63.95 | 61.40 | 62.16 | 62.16 | -1.66% | 297,687 |
| Sep 22, 2025 | 65.70 | 65.70 | 61.01 | 63.21 | 63.21 | 0.41% | 496,026 |
| Sep 19, 2025 | 63.00 | 64.95 | 62.00 | 62.95 | 62.95 | 0.96% | 289,965 |
| Sep 18, 2025 | 59.84 | 62.52 | 59.10 | 62.35 | 62.35 | 4.68% | 479,318 |
| Sep 17, 2025 | 59.37 | 59.75 | 58.15 | 59.56 | 59.56 | 1.48% | 123,441 |
| Sep 16, 2025 | 59.48 | 59.88 | 58.40 | 58.69 | 58.69 | -0.14% | 171,047 |
| Sep 15, 2025 | 58.55 | 59.50 | 57.90 | 58.77 | 58.77 | -0.63% | 263,962 |
| Sep 12, 2025 | 59.80 | 60.00 | 58.50 | 59.14 | 59.14 | -1.10% | 179,654 |
| Sep 11, 2025 | 60.05 | 60.48 | 59.55 | 59.80 | 59.80 | -0.38% | 37,285 |
| Sep 10, 2025 | 60.49 | 60.50 | 59.51 | 60.03 | 60.03 | -0.05% | 145,325 |
| Sep 9, 2025 | 59.67 | 60.99 | 59.50 | 60.06 | 60.06 | 1.15% | 104,826 |
| Sep 8, 2025 | 58.65 | 60.00 | 58.65 | 59.38 | 59.38 | 0.63% | 67,370 |
| Sep 5, 2025 | 58.94 | 59.34 | 58.53 | 59.01 | 59.01 | 0.19% | 45,316 |
| Sep 4, 2025 | 59.31 | 60.00 | 58.54 | 58.90 | 58.90 | -0.61% | 61,301 |
| Sep 3, 2025 | 59.99 | 60.38 | 57.14 | 59.26 | 59.26 | 0.05% | 301,734 |
| Sep 2, 2025 | 58.59 | 59.94 | 58.05 | 59.23 | 59.23 | 1.09% | 179,442 |
| Sep 1, 2025 | 58.05 | 59.49 | 58.00 | 58.59 | 58.59 | -0.26% | 123,342 |
| Aug 29, 2025 | 59.50 | 60.50 | 58.25 | 58.74 | 58.74 | -1.31% | 122,907 |
| Aug 28, 2025 | 60.00 | 60.50 | 58.61 | 59.52 | 59.52 | -1.57% | 153,707 |
| Aug 26, 2025 | 61.46 | 61.49 | 60.00 | 60.47 | 60.47 | -1.10% | 55,752 |
| Aug 25, 2025 | 62.40 | 62.99 | 60.01 | 61.14 | 61.14 | -1.47% | 179,621 |
| Aug 22, 2025 | 63.01 | 64.49 | 60.60 | 62.05 | 62.05 | -2.38% | 132,673 |
| Aug 21, 2025 | 64.02 | 64.82 | 63.01 | 63.56 | 63.56 | -1.21% | 142,382 |
| Aug 20, 2025 | 62.74 | 65.50 | 62.00 | 64.34 | 64.34 | 2.55% | 482,746 |
| Aug 19, 2025 | 60.05 | 63.03 | 60.01 | 62.74 | 62.74 | 4.51% | 316,000 |
| Aug 18, 2025 | 60.49 | 60.79 | 60.00 | 60.03 | 60.03 | 0.98% | 217,710 |
| Aug 14, 2025 | 59.95 | 60.00 | 58.11 | 59.45 | 59.45 | -0.07% | 258,038 |
| Aug 13, 2025 | 58.51 | 61.18 | 58.11 | 59.49 | 59.49 | -0.28% | 623,803 |
| Aug 12, 2025 | 58.49 | 60.50 | 58.30 | 59.66 | 59.66 | 2.72% | 618,926 |
| Aug 11, 2025 | 57.00 | 58.30 | 57.00 | 58.08 | 58.08 | 1.45% | 136,080 |
| Aug 8, 2025 | 56.75 | 57.95 | 56.75 | 57.25 | 57.25 | -0.05% | 100,997 |
| Aug 7, 2025 | 57.95 | 58.39 | 56.51 | 57.28 | 57.28 | 0.12% | 96,076 |
| Aug 6, 2025 | 57.06 | 58.89 | 57.00 | 57.21 | 57.21 | -1.45% | 90,353 |
| Aug 5, 2025 | 58.19 | 59.05 | 57.00 | 58.05 | 58.05 | 0.82% | 206,949 |
| Aug 4, 2025 | 58.84 | 58.84 | 56.25 | 57.58 | 57.58 | -1.39% | 150,302 |
| Aug 1, 2025 | 58.50 | 59.78 | 57.02 | 58.39 | 58.39 | -0.66% | 228,712 |
| Jul 31, 2025 | 58.00 | 59.90 | 57.02 | 58.78 | 58.78 | -0.05% | 231,209 |
| Jul 30, 2025 | 58.90 | 60.40 | 57.01 | 58.81 | 58.81 | -0.25% | 301,833 |