Asian Granito India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	46.88	48.30	46.88	48.15	48.15	3.22%	969,403
Oct 5, 2026	48.16	48.28	46.10	46.65	46.65	-2.71%	1,062,886
Oct 1, 2026	49.44	49.55	47.50	47.95	47.95	-3.48%	1,282,482
Sep 30, 2026	51.00	51.00	49.26	49.68	49.68	-0.84%	1,065,834
Sep 29, 2026	50.00	50.60	49.22	50.10	50.10	-0.12%	2,959,007
Sep 28, 2026	50.65	50.67	49.96	50.16	50.16	-1.05%	662,074
Sep 25, 2026	50.30	50.94	50.01	50.69	50.69	0.68%	788,714
Sep 24, 2026	50.90	50.90	49.32	50.35	50.35	-1.58%	2,851,492
Sep 23, 2026	50.15	52.22	49.61	51.16	51.16	2.14%	2,932,333
Sep 22, 2026	51.26	51.70	49.76	50.09	50.09	-2.28%	1,095,832
Sep 21, 2026	51.00	52.14	50.67	51.26	51.26	1.20%	3,127,035
Sep 18, 2026	49.97	51.29	49.21	50.65	50.65	1.36%	2,493,341
Sep 17, 2026	49.50	50.30	49.36	49.97	49.97	0.08%	1,588,966
Sep 16, 2026	50.00	50.17	48.45	49.93	49.93	-0.20%	994,691
Sep 15, 2026	50.00	50.44	48.86	50.03	50.03	-0.62%	2,855,354
Sep 11, 2026	50.30	50.95	48.77	50.34	50.34	-0.10%	5,492,697
Sep 10, 2026	50.92	51.12	47.37	50.39	50.39	-0.16%	5,267,540
Sep 9, 2026	49.56	50.98	49.26	50.47	50.47	0.86%	3,910,136
Sep 8, 2026	49.45	50.50	49.41	50.04	50.04	0.38%	2,076,110
Sep 7, 2026	50.40	51.22	49.32	49.85	49.85	-0.82%	2,616,485
Sep 4, 2026	49.80	50.50	49.56	50.26	50.26	0.60%	2,049,363
Sep 3, 2026	50.29	50.35	49.47	49.96	49.96	-0.40%	5,861,094
Sep 2, 2026	50.29	51.18	48.85	50.16	50.16	-0.20%	5,231,296
Sep 1, 2026	50.15	50.55	49.76	50.26	50.26	1.31%	8,205,021
Aug 31, 2026	48.24	50.70	48.22	49.61	49.61	3.61%	6,288,505
Aug 28, 2026	47.78	48.29	47.00	47.88	47.88	1.83%	2,511,054
Aug 27, 2026	47.00	47.55	46.77	47.02	47.02	0.64%	3,539,428
Aug 26, 2026	46.99	47.29	46.53	46.72	46.72	0.75%	1,399,853
Aug 25, 2026	46.26	46.69	45.51	46.37	46.37	2.14%	2,829,146
Aug 24, 2026	47.94	49.30	45.00	45.40	45.40	-4.24%	8,920,764
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%	15,658,699