Asian Granito India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	45.83	48.85	45.81	47.41	47.41	4.38%	5,822,173
Aug 20, 2026	46.01	46.50	43.10	45.42	45.42	-1.35%	10,272,558
Aug 19, 2026	46.10	48.27	44.51	46.04	46.04	0.50%	11,179,143
Aug 18, 2026	47.97	47.97	45.50	45.81	45.81	-4.50%	9,346,225
Aug 17, 2026	50.77	50.81	47.05	47.97	47.97	-5.10%	6,090,979
Aug 14, 2026	53.18	53.64	49.64	50.55	50.55	-4.91%	5,423,667
Aug 13, 2026	53.30	53.80	52.85	53.16	53.16	0.08%	8,044,718
Aug 12, 2026	53.70	55.49	52.53	53.12	53.12	0.51%	8,536,751
Aug 11, 2026	54.00	56.40	52.57	52.85	52.85	-1.84%	5,585,818
Aug 10, 2026	54.05	55.75	53.55	53.84	53.84	-2.30%	2,913,185
Aug 7, 2026	56.00	57.90	54.00	55.11	55.11	-1.55%	4,592,146
Aug 6, 2026	53.05	56.48	53.02	55.98	55.98	4.85%	5,759,159
Aug 5, 2026	53.20	54.32	52.01	53.39	53.39	0.55%	2,503,411
Aug 4, 2026	53.83	54.00	52.66	53.10	53.10	-1.36%	3,448,062
Aug 3, 2026	54.97	55.18	53.07	53.83	53.83	-1.55%	5,168,198
Jul 31, 2026	59.75	59.75	54.64	54.68	54.68	-9.93%	10,893,154
Jul 30, 2026	60.49	63.74	59.31	60.71	60.71	-	28,840,787
Jul 29, 2026	60.95	68.43	57.26	60.71	60.71	5.36%	104,213,935
Jul 28, 2026	53.90	60.90	53.18	57.62	57.62	7.86%	96,773,700
Jul 27, 2026	54.40	55.60	53.00	53.42	53.42	-0.09%	15,658,690
Jul 24, 2026	52.10	56.99	52.10	53.47	53.47	3.06%	72,415,940
Jul 23, 2026	43.50	52.10	42.92	51.88	51.88	19.48%	53,204,405
Jul 22, 2026	44.88	45.00	42.50	43.42	43.42	-3.47%	2,392,757
Jul 21, 2026	46.30	46.30	44.41	44.98	44.98	-2.85%	1,179,866
Jul 20, 2026	46.15	46.80	46.00	46.30	46.30	-0.13%	325,069
Jul 17, 2026	47.62	47.79	45.64	46.36	46.36	-2.56%	841,402
Jul 16, 2026	48.23	48.62	47.35	47.58	47.58	-1.25%	521,979
Jul 15, 2026	49.26	49.49	47.97	48.18	48.18	-1.39%	369,140
Jul 14, 2026	48.40	50.02	48.00	48.86	48.86	0.89%	880,081
Jul 13, 2026	48.00	48.65	47.82	48.43	48.43	-0.84%	348,325
Jul 10, 2026	48.15	49.37	47.93	48.84	48.84	1.98%	1,747,687
Jul 9, 2026	48.90	49.99	47.35	47.89	47.89	-1.58%	3,490,761
Jul 8, 2026	48.32	49.50	48.08	48.66	48.66	0.14%	588,977
Jul 7, 2026	49.41	49.55	48.41	48.59	48.59	-1.60%	919,842
Jul 6, 2026	50.40	50.70	49.21	49.38	49.38	-1.24%	795,693
Jul 3, 2026	52.48	53.02	49.65	50.00	50.00	-3.99%	3,192,287
Jul 2, 2026	53.27	54.12	51.99	52.08	52.08	-1.88%	3,582,562
Jul 1, 2026	54.21	54.27	52.50	53.08	53.08	-1.89%	1,152,624
Jun 30, 2026	55.61	55.61	52.07	54.10	54.10	-2.72%	2,555,372
Jun 29, 2026	54.36	56.01	53.00	55.61	55.61	2.30%	4,026,115
Jun 25, 2026	55.07	55.27	54.05	54.36	54.36	-1.29%	1,394,701
Jun 24, 2026	54.58	55.32	53.78	55.07	55.07	1.12%	572,520
Jun 23, 2026	55.58	56.45	54.10	54.46	54.46	-1.54%	1,889,757
Jun 22, 2026	59.25	59.58	55.10	55.31	55.31	-6.56%	6,091,656
Jun 19, 2026	59.44	59.60	59.02	59.19	59.19	-1.65%	292,281
Jun 18, 2026	59.50	60.69	59.04	60.18	60.18	1.66%	1,874,919
Jun 17, 2026	59.61	60.00	59.06	59.20	59.20	-1.02%	377,212
Jun 16, 2026	60.65	61.02	59.41	59.81	59.81	-2.02%	925,560
Jun 15, 2026	61.65	62.95	59.60	61.04	61.04	1.03%	7,019,711
Jun 12, 2026	59.14	61.80	59.14	60.42	60.42	2.18%	8,020,179