Asahi India Glass Limited(IN:ASAHIINDIA)
₹1,102.20+14.05 (+1.29%)
IN:ASAHIINDIA
Asahi India Glass Limited historical prices
₹1,102.20
At close:+14.05 (+1.29%)
Want to see IN:ASAHIINDIA full AI Analyst Report?
Asahi India Glass Limited (ASAHIINDIA) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,076.00 | 1,110.00 | 1,076.00 | 1,102.20 | 1,102.20 | +1.29% | 14,563 | 0.92 |
| Nov 11, 2026 | 1,062.95 | 1,099.50 | 1,056.00 | 1,088.15 | 1,088.15 | +3.13% | 12,884 | 0.80 |
| Nov 10, 2026 | 1,055.10 | 1,061.00 | 1,034.60 | 1,055.10 | 1,055.10 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1,034.90 | 1,061.00 | 1,034.60 | 1,055.10 | 1,055.10 | +2.12% | 8,639 | 0.54 |
| Nov 06, 2026 | 1,018.30 | 1,040.70 | 995.35 | 1,033.20 | 1,033.20 | +1.15% | 21,337 | 1.34 |
| Nov 05, 2026 | 1,021.00 | 1,033.30 | 999.35 | 1,021.45 | 1,021.45 | +3.87% | 24,378 | 1.56 |
| Nov 04, 2026 | 999.95 | 1,005.55 | 953.75 | 983.40 | 983.40 | -0.73% | 9,292 | 0.60 |
| Nov 03, 2026 | 962.35 | 1,015.95 | 946.55 | 990.60 | 990.60 | +5.33% | 59,480 | 3.95 |
| Nov 02, 2026 | 890.05 | 955.15 | 890.05 | 940.50 | 940.50 | +4.05% | 4,887 | 0.31 |
| Oct 30, 2026 | 908.05 | 924.40 | 901.20 | 903.85 | 903.85 | -0.89% | 5,465 | 0.35 |
| Oct 29, 2026 | 914.80 | 914.80 | 907.00 | 911.95 | 911.95 | -0.88% | 1,279 | 0.08 |
| Oct 28, 2026 | 923.10 | 925.00 | 907.70 | 920.05 | 920.05 | +0.66% | 1,796 | 0.12 |
| Oct 27, 2026 | 900.00 | 919.20 | 900.00 | 914.00 | 914.00 | +0.66% | 2,938 | 0.19 |
| Oct 26, 2026 | 890.00 | 912.95 | 880.00 | 908.05 | 908.05 | +1.72% | 3,027 | 0.20 |
| Oct 23, 2026 | 900.00 | 903.85 | 872.30 | 892.70 | 892.70 | -2.15% | 4,960 | 0.32 |
| Oct 22, 2026 | 885.00 | 918.00 | 885.00 | 912.30 | 912.30 | +1.82% | 5,740 | 0.37 |
| Oct 21, 2026 | 918.85 | 921.55 | 886.70 | 895.95 | 895.95 | -2.64% | 3,907 | 0.25 |
| Oct 20, 2026 | 920.25 | 926.00 | 912.55 | 920.25 | 920.25 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 923.05 | 926.00 | 912.55 | 920.25 | 920.25 | -0.28% | 11,794 | 0.77 |
| Oct 16, 2026 | 925.05 | 932.00 | 910.10 | 922.80 | 922.80 | -0.39% | 12,331 | 0.81 |
| Oct 15, 2026 | 930.55 | 938.35 | 919.55 | 926.45 | 926.45 | -0.44% | 14,047 | 0.94 |
| Oct 14, 2026 | 934.05 | 945.35 | 926.60 | 930.55 | 930.55 | -0.63% | 8,556 | 0.57 |
| Oct 13, 2026 | 950.15 | 950.15 | 931.65 | 936.45 | 936.45 | -0.83% | 6,121 | 0.41 |
| Oct 12, 2026 | 945.00 | 959.85 | 941.05 | 944.30 | 944.30 | -0.19% | 9,755 | 0.66 |
| Oct 09, 2026 | 938.20 | 956.45 | 932.45 | 946.10 | 946.10 | +0.67% | 4,058 | 0.27 |
| Oct 08, 2026 | 980.00 | 980.00 | 935.00 | 939.80 | 939.80 | -3.75% | 9,897 | 0.67 |
| Oct 07, 2026 | 963.10 | 979.50 | 950.00 | 976.40 | 976.40 | +2.05% | 5,219 | 0.35 |
| Oct 06, 2026 | 990.00 | 990.00 | 941.85 | 956.80 | 956.80 | +1.35% | 1,592 | 0.11 |
| Oct 05, 2026 | 945.50 | 952.50 | 938.00 | 944.10 | 944.10 | -0.04% | 84,819 | 6.14 |
| Oct 02, 2026 | 944.50 | 959.75 | 935.00 | 944.50 | 944.50 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 959.75 | 959.75 | 935.00 | 944.50 | 944.50 | -1.58% | 6,715 | 0.49 |
| Sep 30, 2026 | 958.70 | 974.70 | 956.85 | 959.70 | 959.70 | +0.22% | 3,636 | 0.26 |
| Sep 29, 2026 | 936.00 | 980.00 | 923.65 | 957.55 | 957.55 | +2.65% | 15,395 | 1.12 |
| Sep 28, 2026 | 955.00 | 955.00 | 931.20 | 932.80 | 932.80 | -2.83% | 6,800 | 0.50 |
| Sep 25, 2026 | 965.00 | 974.35 | 953.55 | 959.95 | 959.95 | -0.51% | 5,054 | 0.36 |
| Sep 24, 2026 | 968.05 | 994.30 | 962.95 | 964.90 | 964.90 | -0.33% | 13,694 | 0.98 |
| Sep 23, 2026 | 961.10 | 985.00 | 957.00 | 968.05 | 968.05 | +0.22% | 181,817 | 16.43 |
| Sep 22, 2026 | 957.10 | 975.05 | 950.00 | 965.95 | 965.95 | +1.64% | 7,139 | 0.64 |
| Sep 21, 2026 | 954.05 | 960.70 | 949.75 | 950.35 | 950.35 | -1.17% | 5,569 | 0.50 |
| Sep 18, 2026 | 957.90 | 965.35 | 954.60 | 961.60 | 961.60 | +1.21% | 2,045 | 0.18 |
| Sep 17, 2026 | 952.65 | 958.00 | 950.00 | 950.15 | 950.15 | +0.03% | 3,086 | 0.28 |
| Sep 16, 2026 | 950.30 | 955.40 | 919.30 | 949.90 | 949.90 | -0.97% | 18,047 | 1.65 |
| Sep 15, 2026 | 994.00 | 994.95 | 951.95 | 959.20 | 959.20 | -2.63% | 17,416 | 1.62 |
| Sep 14, 2026 | 985.15 | 992.20 | 963.60 | 985.15 | 985.15 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 980.05 | 992.20 | 963.60 | 985.15 | 985.15 | +1.11% | 20,172 | 1.91 |
| Sep 10, 2026 | 967.75 | 992.95 | 967.70 | 976.30 | 974.30 | +0.68% | 21,974 | 2.14 |
| Sep 09, 2026 | 964.25 | 983.00 | 950.00 | 969.70 | 967.71 | +1.57% | 17,784 | 1.77 |
| Sep 08, 2026 | 951.30 | 962.10 | 950.00 | 954.75 | 952.79 | -0.12% | 7,612 | 0.76 |
| Sep 07, 2026 | 957.05 | 959.90 | 949.75 | 955.85 | 953.89 | +0.04% | 7,234 | 0.73 |
| Sep 04, 2026 | 961.35 | 970.00 | 951.40 | 955.50 | 953.54 | -0.60% | 14,218 | 1.46 |
