Asian Granito India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	58.33	58.72	56.60	57.70	-	-1.74%	1,672,107
Mar 27, 2026	58.90	59.69	58.60	58.72	58.72	-1.19%	1,534,052
Mar 25, 2026	56.30	61.88	56.06	59.43	59.43	6.24%	8,004,357
Mar 24, 2026	60.00	60.01	55.10	55.94	55.94	-2.39%	4,171,652
Mar 23, 2026	58.55	59.40	56.10	57.31	57.31	-5.18%	3,205,825
Mar 20, 2026	60.00	61.56	59.48	60.44	60.44	2.08%	3,717,904
Mar 19, 2026	58.85	61.94	58.18	59.21	59.21	-2.20%	2,530,616
Mar 18, 2026	59.99	61.80	58.50	60.54	60.54	0.78%	1,476,414
Mar 17, 2026	63.34	63.34	57.84	60.07	60.07	-3.84%	4,541,502
Mar 16, 2026	61.24	63.48	59.14	62.47	62.47	1.91%	2,676,177
Mar 13, 2026	64.00	64.20	60.00	61.30	61.30	-5.09%	2,623,993
Mar 12, 2026	65.12	66.55	64.25	64.59	64.59	-2.37%	2,459,869
Mar 11, 2026	67.69	68.06	65.50	66.16	66.16	-1.17%	2,840,977
Mar 10, 2026	64.00	67.36	63.65	66.94	66.94	5.92%	7,387,296
Mar 9, 2026	64.91	64.91	62.10	63.20	63.20	-5.20%	3,567,629
Mar 6, 2026	68.99	68.99	66.00	66.67	66.67	-2.23%	2,339,476
Mar 5, 2026	68.99	69.10	66.37	68.19	68.19	3.18%	3,800,271
Mar 4, 2026	67.92	67.92	65.19	66.09	66.09	-3.91%	2,099,520
Mar 2, 2026	68.00	69.46	67.51	68.78	68.78	-3.48%	1,559,078
Feb 27, 2026	73.25	73.25	70.50	71.26	71.26	-2.40%	2,614,498
Feb 26, 2026	73.75	75.25	72.40	73.01	73.01	-0.77%	5,248,781
Feb 25, 2026	69.77	74.00	69.50	73.58	73.58	5.55%	4,840,994
Feb 24, 2026	70.40	71.29	69.07	69.71	69.71	-1.65%	2,849,661
Feb 23, 2026	70.00	71.81	68.00	70.88	70.88	1.53%	4,642,225
Feb 20, 2026	69.89	71.25	68.38	69.81	69.81	-0.17%	2,989,796
Feb 19, 2026	73.00	73.53	69.16	69.93	69.93	-4.18%	2,620,287
Feb 18, 2026	71.50	73.90	70.10	72.98	72.98	2.04%	7,716,236
Feb 17, 2026	68.15	71.99	68.15	71.52	71.52	3.22%	7,999,076
Feb 16, 2026	68.00	69.94	66.50	69.29	69.29	0.70%	6,551,071
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