Asian Granito India Limited(IN:ASIANTILES)
₹44.39-0.36 (-0.80%)
IN:ASIANTILES
Asian Granito India Limited historical prices
₹44.39
At close:-0.36 (-0.80%)
Want to see IN:ASIANTILES full AI Analyst Report?
Asian Granito India Limited (ASIANTILES) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.00 | 45.00 | 44.20 | 44.39 | 44.39 | -0.80% | 37,774 | 0.30 |
| Nov 12, 2026 | 46.44 | 46.44 | 44.38 | 44.75 | 44.75 | -0.40% | 26,757 | 0.20 |
| Nov 11, 2026 | 45.65 | 45.65 | 44.80 | 44.93 | 44.93 | +0.18% | 59,217 | 0.44 |
| Nov 10, 2026 | 44.85 | 45.74 | 44.77 | 44.85 | 44.85 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 45.74 | 45.74 | 44.77 | 44.85 | 44.85 | +0.67% | 10,715 | 0.07 |
| Nov 06, 2026 | 44.95 | 44.99 | 44.01 | 44.55 | 44.55 | -0.29% | 47,197 | 0.32 |
| Nov 05, 2026 | 45.74 | 46.02 | 44.50 | 44.68 | 44.68 | +0.25% | 99,358 | 0.68 |
| Nov 04, 2026 | 44.10 | 45.38 | 44.10 | 44.57 | 44.57 | -2.26% | 85,816 | 0.59 |
| Nov 03, 2026 | 46.01 | 47.10 | 45.10 | 45.60 | 45.60 | -1.98% | 30,094 | 0.20 |
| Nov 02, 2026 | 46.54 | 46.75 | 46.33 | 46.52 | 46.52 | +1.46% | 5,653 | 0.04 |
| Oct 30, 2026 | 46.85 | 46.85 | 45.50 | 45.85 | 45.85 | -1.21% | 30,848 | 0.21 |
| Oct 29, 2026 | 46.35 | 47.29 | 45.70 | 46.41 | 46.41 | +1.60% | 20,900 | 0.14 |
| Oct 28, 2026 | 46.75 | 46.75 | 45.02 | 45.68 | 45.68 | -1.36% | 158,379 | 0.94 |
| Oct 27, 2026 | 47.01 | 47.15 | 46.08 | 46.31 | 46.31 | +0.63% | 13,244 | 0.07 |
| Oct 26, 2026 | 45.44 | 46.28 | 44.58 | 46.02 | 46.02 | +2.04% | 102,598 | 0.43 |
| Oct 23, 2026 | 46.96 | 46.99 | 44.79 | 45.10 | 45.10 | -3.38% | 132,284 | 0.48 |
| Oct 22, 2026 | 47.07 | 47.96 | 46.51 | 46.68 | 46.68 | -2.77% | 87,189 | 0.31 |
| Oct 21, 2026 | 48.40 | 49.34 | 47.14 | 48.01 | 48.01 | +1.29% | 48,458 | 0.15 |
| Oct 20, 2026 | 47.40 | 53.70 | 47.03 | 47.40 | 47.40 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 53.70 | 53.70 | 47.03 | 47.40 | 47.40 | -11.05% | 126,553 | 0.36 |
| Oct 16, 2026 | 52.10 | 54.14 | 52.10 | 53.29 | 53.29 | +0.83% | 41,542 | 0.12 |
| Oct 15, 2026 | 53.86 | 55.19 | 52.37 | 52.85 | 52.85 | -3.06% | 99,851 | 0.29 |
| Oct 14, 2026 | 53.31 | 55.06 | 53.06 | 54.52 | 54.52 | +2.67% | 255,953 | 0.73 |
| Oct 13, 2026 | 51.97 | 54.30 | 50.86 | 53.10 | 53.10 | +3.09% | 340,623 | 0.99 |
| Oct 12, 2026 | 45.31 | 53.53 | 45.31 | 51.51 | 51.51 | +12.86% | 1,125,582 | 3.45 |
| Oct 09, 2026 | 45.97 | 46.30 | 45.35 | 45.64 | 45.64 | -0.46% | 29,155 | 0.09 |
| Oct 08, 2026 | 47.65 | 47.65 | 45.55 | 45.85 | 45.85 | -2.88% | 102,849 | 0.32 |
| Oct 07, 2026 | 49.49 | 49.49 | 47.01 | 47.21 | 47.21 | -1.87% | 36,032 | 0.11 |
| Oct 06, 2026 | 46.84 | 48.27 | 46.84 | 48.11 | 48.11 | +2.71% | 34,839 | 0.11 |
| Oct 05, 2026 | 48.07 | 48.07 | 46.51 | 46.84 | 46.84 | -2.54% | 82,534 | 0.25 |
| Oct 02, 2026 | 48.06 | 49.59 | 47.50 | 48.06 | 48.06 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 48.76 | 49.59 | 47.50 | 48.06 | 48.06 | -3.86% | 133,590 | 0.41 |
| Sep 30, 2026 | 50.50 | 50.93 | 49.41 | 49.99 | 49.99 | -0.18% | 190,128 | 0.58 |
| Sep 29, 2026 | 49.38 | 50.23 | 49.25 | 50.08 | 50.08 | -0.02% | 100,414 | 0.31 |
| Sep 28, 2026 | 50.35 | 50.58 | 49.97 | 50.09 | 50.09 | -1.32% | 144,063 | 0.44 |
| Sep 25, 2026 | 49.12 | 50.88 | 49.12 | 50.76 | 50.76 | +0.83% | 31,381 | 0.10 |
| Sep 24, 2026 | 49.51 | 50.99 | 49.40 | 50.34 | 50.34 | -1.68% | 44,315 | 0.14 |
| Sep 23, 2026 | 49.21 | 52.10 | 49.21 | 51.20 | 51.20 | +2.20% | 108,827 | 0.33 |
| Sep 22, 2026 | 51.30 | 51.65 | 49.92 | 50.10 | 50.10 | -2.34% | 60,623 | 0.19 |
| Sep 21, 2026 | 51.07 | 52.10 | 50.77 | 51.30 | 51.30 | +1.34% | 72,732 | 0.22 |
| Sep 18, 2026 | 50.00 | 51.21 | 49.25 | 50.62 | 50.62 | +1.42% | 77,359 | 0.24 |
| Sep 17, 2026 | 50.59 | 50.59 | 49.39 | 49.91 | 49.91 | 0.00% | 42,342 | 0.13 |
| Sep 16, 2026 | 50.00 | 50.09 | 48.50 | 49.91 | 49.91 | -0.22% | 68,932 | 0.21 |
| Sep 15, 2026 | 49.91 | 50.40 | 48.94 | 50.02 | 50.02 | -0.75% | 83,282 | 0.26 |
| Sep 14, 2026 | 50.40 | 50.90 | 48.96 | 50.40 | 50.40 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 50.55 | 50.90 | 48.96 | 50.40 | 50.40 | +0.58% | 68,847 | 0.21 |
| Sep 10, 2026 | 50.61 | 51.10 | 47.44 | 50.11 | 50.11 | -0.69% | 167,117 | 0.51 |
| Sep 09, 2026 | 49.26 | 50.78 | 49.26 | 50.46 | 50.46 | +0.70% | 152,063 | 0.47 |
| Sep 08, 2026 | 49.50 | 50.46 | 49.40 | 50.11 | 50.11 | +0.66% | 45,116 | 0.14 |
| Sep 07, 2026 | 51.24 | 51.24 | 49.34 | 49.78 | 49.78 | -0.88% | 116,312 | 0.36 |
