Asian Granito India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	46.15	47.29	45.92	46.05	46.05	-0.22%	444,108
Oct 26, 2026	45.09	46.50	44.52	46.15	46.15	2.35%	835,487
Oct 23, 2026	46.81	46.93	44.63	45.09	45.09	-3.41%	1,174,980
Oct 22, 2026	47.59	47.93	46.15	46.68	46.68	-2.75%	858,249
Oct 21, 2026	48.25	49.34	47.10	48.00	48.00	1.12%	2,955,068
Oct 19, 2026	53.84	53.84	47.05	47.47	47.47	-10.97%	4,133,339
Oct 16, 2026	52.70	54.26	52.18	53.32	53.32	1.02%	922,819
Oct 15, 2026	54.39	55.21	52.31	52.78	52.78	-3.10%	1,599,975
Oct 14, 2026	53.44	55.18	53.05	54.47	54.47	2.85%	3,908,025
Oct 13, 2026	51.90	54.25	50.81	52.96	52.96	2.76%	6,883,226
Oct 12, 2026	45.75	53.46	45.51	51.54	51.54	13.05%	25,812,522
Oct 9, 2026	46.23	46.30	45.31	45.59	45.59	-0.44%	611,984
Oct 8, 2026	47.62	47.62	45.50	45.79	45.79	-2.97%	730,857
Oct 7, 2026	47.80	48.69	47.10	47.19	47.19	-1.89%	299,617
Oct 6, 2026	46.88	48.36	46.88	48.10	48.10	3.11%	1,144,403
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