Asian Granito India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	58.61	60.12	57.44	59.13	59.13	0.89%	6,707,764
Jun 10, 2026	58.14	60.40	57.41	58.61	58.61	0.58%	5,131,769
Jun 9, 2026	58.34	58.99	57.26	58.27	58.27	0.22%	1,657,881
Jun 8, 2026	58.80	59.19	57.54	58.14	58.14	-2.12%	370,115
Jun 5, 2026	60.17	60.65	59.03	59.40	59.40	-1.28%	675,662
Jun 4, 2026	60.59	61.25	59.62	60.17	60.17	-0.23%	881,312
Jun 3, 2026	61.11	61.18	60.00	60.31	60.31	-1.10%	595,556
Jun 2, 2026	60.99	62.49	60.00	60.98	60.98	-0.81%	2,600,210
Jun 1, 2026	60.00	62.74	58.89	61.48	61.48	0.54%	6,186,076
May 29, 2026	61.79	62.65	60.78	61.15	61.15	-1.00%	5,708,437
May 27, 2026	62.11	63.49	61.30	61.77	61.77	-1.06%	4,258,347
May 26, 2026	62.55	63.50	62.20	62.43	62.43	-0.29%	1,800,962
May 25, 2026	62.33	64.64	62.33	62.61	62.61	0.45%	2,921,880
May 22, 2026	62.90	63.95	61.90	62.33	62.33	-1.78%	2,160,797
May 21, 2026	62.55	64.19	61.54	63.46	63.46	0.65%	2,052,200
May 20, 2026	61.70	63.95	60.78	63.05	63.05	1.20%	2,230,111
May 19, 2026	59.02	62.95	59.01	62.30	62.30	4.86%	4,107,002
May 18, 2026	60.00	60.01	58.42	59.41	59.41	-1.96%	2,534,403
May 15, 2026	61.37	61.50	60.00	60.60	60.60	-1.27%	695,599
May 14, 2026	60.80	61.88	59.75	61.38	61.38	0.64%	1,131,992
May 13, 2026	60.40	61.57	60.11	60.99	60.99	0.41%	780,234
May 12, 2026	62.00	62.70	60.43	60.74	60.74	-2.17%	1,347,839
May 11, 2026	63.00	63.06	61.65	62.09	62.09	-1.48%	937,201
May 8, 2026	63.80	64.04	62.80	63.02	63.02	-1.36%	1,087,253
May 7, 2026	63.86	64.94	63.59	63.89	63.89	0.52%	2,172,600
May 6, 2026	64.00	64.55	62.61	63.56	63.56	0.39%	1,255,834
May 5, 2026	63.20	64.50	62.70	63.31	63.31	-0.61%	1,954,743
May 4, 2026	66.20	66.20	62.56	63.70	63.70	-2.02%	3,207,299
Apr 30, 2026	64.20	65.70	63.75	65.01	65.01	1.75%	4,121,630
Apr 29, 2026	78.00	78.00	62.29	63.89	63.89	-16.99%	48,850,190