Asian Granito India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	78.50	78.63	70.21	76.97	76.97	-0.71%	14,983,870
Apr 27, 2026	73.97	77.99	73.97	77.52	77.52	4.54%	10,345,800
Apr 24, 2026	76.95	77.37	69.00	74.15	74.15	-2.79%	4,919,019
Apr 23, 2026	75.80	77.16	75.01	76.28	76.28	1.14%	3,107,034
Apr 22, 2026	75.53	76.14	74.70	75.42	75.42	0.60%	3,059,958
Apr 21, 2026	77.70	79.06	74.15	74.97	74.97	-3.10%	10,075,690
Apr 20, 2026	75.49	78.95	74.75	77.37	77.37	2.94%	7,817,885
Apr 17, 2026	74.00	76.96	73.35	75.16	75.16	2.92%	6,746,148
Apr 16, 2026	72.00	74.37	71.75	73.03	73.03	2.77%	7,359,048
Apr 15, 2026	74.59	76.00	70.15	71.06	71.06	-4.06%	6,074,848
Apr 13, 2026	69.69	74.90	68.01	74.07	74.07	6.53%	6,551,774
Apr 10, 2026	64.24	70.28	63.19	69.53	69.53	10.30%	7,804,508
Apr 9, 2026	61.99	63.48	60.50	63.04	63.04	3.09%	2,035,089
Apr 8, 2026	59.89	61.99	58.64	61.15	61.15	6.79%	8,787,306
Apr 7, 2026	58.08	58.19	56.80	57.26	57.26	-1.41%	1,769,051
Apr 6, 2026	58.25	59.05	56.66	58.08	58.08	0.61%	4,667,954
Apr 2, 2026	58.25	58.26	56.35	57.73	57.73	-1.18%	2,696,943
Apr 1, 2026	58.99	60.30	57.11	58.42	58.42	3.45%	3,976,660
Mar 30, 2026	58.33	58.72	55.16	56.47	56.47	-3.83%	2,804,012
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