Asian Granito India Limited (NSE:ASIANTILES)
India · Delayed Price · Currency is INR 62.90
+2.87 (4.78%)
Aug 19, 2025, 3:29 PM IST
Asian Granito India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 57.19 | 59.20 | 55.00 | 58.96 | 58.96 | 4.48% | 213,599 |
| Jul 28, 2025 | 57.20 | 58.00 | 56.10 | 56.43 | 56.43 | -1.54% | 103,607 |
| Jul 25, 2025 | 58.00 | 58.99 | 55.99 | 57.31 | 57.31 | -1.26% | 239,709 |
| Jul 24, 2025 | 59.74 | 59.74 | 57.91 | 58.04 | 58.04 | -1.56% | 369,905 |
| Jul 23, 2025 | 59.60 | 60.30 | 58.70 | 58.96 | 58.96 | -1.34% | 178,688 |
| Jul 22, 2025 | 60.99 | 62.00 | 58.71 | 59.76 | 59.76 | -1.76% | 198,523 |
| Jul 21, 2025 | 61.90 | 63.00 | 60.60 | 60.83 | 60.83 | -1.43% | 136,104 |
| Jul 18, 2025 | 62.38 | 63.24 | 61.05 | 61.71 | 61.71 | -1.07% | 97,012 |
| Jul 17, 2025 | 63.23 | 63.89 | 62.15 | 62.38 | 62.38 | -1.34% | 85,572 |
| Jul 16, 2025 | 63.98 | 64.50 | 62.10 | 63.23 | 63.23 | -0.57% | 184,290 |
| Jul 15, 2025 | 63.50 | 65.90 | 63.20 | 63.59 | 63.59 | -0.61% | 109,566 |
| Jul 14, 2025 | 64.47 | 64.50 | 62.76 | 63.98 | 63.98 | -0.78% | 200,823 |
| Jul 11, 2025 | 64.43 | 64.99 | 63.01 | 64.48 | 64.48 | 0.08% | 204,383 |
| Jul 10, 2025 | 63.12 | 64.75 | 62.62 | 64.43 | 64.43 | 2.03% | 236,765 |
| Jul 9, 2025 | 64.40 | 64.40 | 61.26 | 63.15 | 63.15 | -1.02% | 266,395 |
| Jul 8, 2025 | 62.51 | 64.50 | 62.51 | 63.80 | 63.80 | 0.46% | 129,514 |
| Jul 7, 2025 | 64.98 | 64.98 | 62.50 | 63.51 | 63.51 | -0.63% | 114,208 |
| Jul 4, 2025 | 64.47 | 65.80 | 63.50 | 63.91 | 63.91 | 0.13% | 170,504 |
| Jul 3, 2025 | 63.00 | 64.39 | 62.19 | 63.83 | 63.83 | 0.76% | 222,387 |
| Jul 2, 2025 | 63.59 | 63.99 | 62.50 | 63.35 | 63.35 | 0.03% | 146,185 |
| Jul 1, 2025 | 63.80 | 64.99 | 62.15 | 63.33 | 63.33 | -0.74% | 216,382 |
| Jun 30, 2025 | 64.17 | 64.80 | 63.50 | 63.80 | 63.80 | -0.58% | 219,070 |
| Jun 27, 2025 | 64.50 | 65.50 | 63.25 | 64.17 | 64.17 | -0.99% | 324,629 |
| Jun 26, 2025 | 66.99 | 66.99 | 63.51 | 64.81 | 64.81 | -0.75% | 345,131 |
| Jun 25, 2025 | 64.30 | 65.95 | 64.20 | 65.30 | 65.30 | 0.43% | 280,506 |
| Jun 24, 2025 | 65.70 | 67.44 | 64.00 | 65.02 | 65.02 | -1.04% | 349,250 |
| Jun 23, 2025 | 64.85 | 67.33 | 63.00 | 65.70 | 65.70 | 0.14% | 391,251 |
| Jun 20, 2025 | 66.01 | 67.98 | 64.85 | 65.61 | 65.61 | -3.90% | 364,377 |
| Jun 19, 2025 | 68.60 | 68.95 | 65.50 | 68.27 | 68.27 | -0.52% | 2,017,542 |
| Jun 18, 2025 | 68.50 | 70.65 | 67.26 | 68.63 | 68.63 | 1.19% | 3,734,111 |
| Jun 17, 2025 | 66.13 | 69.65 | 64.85 | 67.82 | 67.82 | 3.37% | 4,023,211 |
| Jun 16, 2025 | 66.99 | 67.89 | 63.84 | 65.61 | 65.61 | -1.52% | 1,472,456 |
| Jun 13, 2025 | 61.56 | 67.99 | 61.50 | 66.62 | 66.62 | 3.10% | 3,561,487 |
| Jun 12, 2025 | 62.59 | 65.60 | 60.69 | 64.62 | 64.62 | 4.01% | 3,835,152 |
| Jun 11, 2025 | 63.40 | 64.90 | 61.85 | 62.13 | 62.13 | -2.05% | 1,296,950 |
| Jun 10, 2025 | 61.33 | 64.00 | 61.33 | 63.43 | 63.43 | 3.54% | 1,737,709 |