Asahi India Glass Limited (BOM:515030)
India
· Delayed Price · Currency is INR 829.50
-14.35 (-1.70%)
At close: Mar 6, 2026
Asahi India Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 800.00 | 846.00 | 785.35 | 835.45 | 835.45 | 0.72% | 8,943 |
| Mar 6, 2026 | 830.00 | 843.25 | 826.50 | 829.50 | 829.50 | -1.70% | 3,564 |
| Mar 5, 2026 | 854.55 | 859.20 | 825.85 | 843.85 | 843.85 | -1.91% | 6,389 |
| Mar 4, 2026 | 843.40 | 866.00 | 815.85 | 860.30 | 860.30 | 0.84% | 7,835 |
| Mar 2, 2026 | 852.85 | 883.75 | 840.50 | 853.10 | 853.10 | -6.14% | 14,700 |
| Feb 27, 2026 | 938.00 | 940.00 | 886.20 | 908.90 | 908.90 | -3.33% | 11,182 |
| Feb 26, 2026 | 925.15 | 943.30 | 925.15 | 940.25 | 940.25 | 0.90% | 23,749 |
| Feb 25, 2026 | 925.75 | 939.45 | 925.00 | 931.85 | 931.85 | -0.26% | 3,535 |
| Feb 24, 2026 | 941.00 | 941.00 | 922.70 | 934.25 | 934.25 | -2.01% | 3,815 |
| Feb 23, 2026 | 932.55 | 956.90 | 932.00 | 953.40 | 953.40 | 0.62% | 2,132 |
| Feb 20, 2026 | 931.60 | 955.00 | 928.75 | 947.55 | 947.55 | 1.58% | 806 |
| Feb 19, 2026 | 950.00 | 953.90 | 930.05 | 932.85 | 932.85 | -1.80% | 1,074 |
| Feb 18, 2026 | 952.15 | 953.00 | 943.65 | 949.95 | 949.95 | -0.71% | 2,266 |
| Feb 17, 2026 | 937.70 | 961.45 | 928.30 | 956.75 | 956.75 | 2.05% | 5,638 |
| Feb 16, 2026 | 950.25 | 956.75 | 933.00 | 937.50 | 937.50 | -2.15% | 2,641 |
| Feb 13, 2026 | 971.00 | 971.00 | 951.00 | 958.10 | 958.10 | -1.64% | 2,807 |
| Feb 12, 2026 | 975.00 | 981.00 | 966.00 | 974.05 | 974.05 | -0.48% | 1,450 |
| Feb 11, 2026 | 977.60 | 981.05 | 970.40 | 978.70 | 978.70 | 0.12% | 1,568 |
| Feb 10, 2026 | 978.60 | 983.35 | 969.65 | 977.55 | 977.55 | 0.01% | 2,626 |
| Feb 9, 2026 | 974.90 | 984.00 | 963.95 | 977.50 | 977.50 | 0.27% | 2,138 |
| Feb 6, 2026 | 955.35 | 981.00 | 935.90 | 974.85 | 974.85 | 0.43% | 4,971 |
| Feb 5, 2026 | 964.30 | 979.00 | 962.60 | 970.70 | 970.70 | 0.67% | 8,628 |
| Feb 4, 2026 | 991.40 | 1,020.00 | 959.00 | 964.20 | 964.20 | -2.73% | 2,520 |
| Feb 3, 2026 | 999.00 | 1,015.50 | 985.85 | 991.25 | 991.25 | -0.46% | 4,342 |
| Feb 2, 2026 | 985.30 | 1,014.00 | 963.10 | 995.85 | 995.85 | 1.17% | 2,183 |
| Feb 1, 2026 | 981.60 | 1,005.50 | 974.35 | 984.35 | 984.35 | -1.72% | 1,032 |
| Jan 30, 2026 | 941.55 | 1,021.00 | 941.55 | 1,001.55 | 1,001.55 | 4.16% | 6,974 |
| Jan 29, 2026 | 970.45 | 970.50 | 947.85 | 961.55 | 961.55 | -0.94% | 5,982 |
| Jan 28, 2026 | 992.95 | 993.65 | 967.00 | 970.70 | 970.70 | -2.24% | 4,665 |
| Jan 27, 2026 | 940.05 | 997.50 | 911.50 | 992.95 | 992.95 | 5.78% | 7,774 |
| Jan 23, 2026 | 956.20 | 961.90 | 933.00 | 938.70 | 938.70 | -2.28% | 2,911 |
| Jan 22, 2026 | 926.15 | 965.60 | 926.15 | 960.60 | 960.60 | 2.20% | 7,837 |
| Jan 21, 2026 | 903.05 | 945.60 | 879.00 | 939.90 | 939.90 | 4.13% | 11,543 |
| Jan 20, 2026 | 937.35 | 937.35 | 896.50 | 902.65 | 902.65 | -3.20% | 6,864 |
| Jan 19, 2026 | 940.00 | 940.00 | 913.00 | 932.50 | 932.50 | -1.21% | 4,021 |
| Jan 16, 2026 | 942.05 | 954.05 | 935.00 | 943.90 | 943.90 | -0.86% | 2,991 |
| Jan 14, 2026 | 960.35 | 960.35 | 931.85 | 952.05 | 952.05 | -0.85% | 5,249 |
| Jan 13, 2026 | 929.00 | 963.05 | 918.45 | 960.20 | 960.20 | 4.47% | 3,243 |
| Jan 12, 2026 | 944.00 | 944.00 | 910.55 | 919.15 | 919.15 | -3.23% | 18,055 |
| Jan 9, 2026 | 977.30 | 979.90 | 940.00 | 949.85 | 949.85 | -2.81% | 9,552 |
| Jan 8, 2026 | 1,000.00 | 1,000.00 | 968.80 | 977.30 | 977.30 | -3.16% | 5,115 |
| Jan 7, 2026 | 965.00 | 1,017.70 | 963.10 | 1,009.15 | 1,009.15 | 4.20% | 9,073 |
| Jan 6, 2026 | 972.80 | 978.70 | 966.00 | 968.45 | 968.45 | -0.40% | 3,906 |
| Jan 5, 2026 | 992.00 | 994.65 | 969.10 | 972.35 | 972.35 | -2.05% | 28,304 |
| Jan 2, 2026 | 997.30 | 1,027.20 | 989.10 | 992.75 | 992.75 | -0.45% | 1,690 |
| Jan 1, 2026 | 1,011.40 | 1,011.40 | 994.80 | 997.20 | 997.20 | -1.55% | 1,605 |
| Dec 31, 2025 | 1,033.60 | 1,033.60 | 993.50 | 1,012.90 | 1,012.90 | -2.15% | 10,738 |
| Dec 30, 2025 | 966.05 | 1,068.35 | 945.50 | 1,035.15 | 1,035.15 | 7.59% | 33,207 |
| Dec 29, 2025 | 991.80 | 991.80 | 945.30 | 962.10 | 962.10 | -3.18% | 13,219 |
| Dec 26, 2025 | 965.55 | 1,002.35 | 965.00 | 993.65 | 993.65 | 2.47% | 2,880 |
| Dec 24, 2025 | 986.30 | 989.00 | 967.30 | 969.70 | 969.70 | -1.66% | 4,036 |
| Dec 23, 2025 | 1,010.80 | 1,010.85 | 978.10 | 986.05 | 986.05 | -2.39% | 8,466 |
| Dec 22, 2025 | 1,010.55 | 1,011.00 | 992.40 | 1,010.15 | 1,010.15 | 0.37% | 4,865 |
| Dec 19, 2025 | 980.90 | 1,017.25 | 975.25 | 1,006.40 | 1,006.40 | 2.68% | 12,436 |
| Dec 18, 2025 | 994.50 | 994.50 | 954.90 | 980.15 | 980.15 | -1.43% | 9,135 |
| Dec 17, 2025 | 968.15 | 1,009.45 | 968.15 | 994.40 | 994.40 | 0.43% | 1,230 |
| Dec 16, 2025 | 1,008.30 | 1,008.30 | 989.00 | 990.10 | 990.10 | -1.92% | 1,745 |
| Dec 15, 2025 | 1,005.30 | 1,011.25 | 999.00 | 1,009.50 | 1,009.50 | 1.38% | 1,957 |
| Dec 12, 2025 | 990.55 | 1,016.10 | 990.55 | 995.80 | 995.80 | -0.47% | 5,884 |
| Dec 11, 2025 | 990.00 | 1,005.45 | 982.95 | 1,000.55 | 1,000.55 | 0.74% | 10,788 |
| Dec 10, 2025 | 1,005.50 | 1,020.20 | 988.65 | 993.20 | 993.20 | -1.44% | 7,869 |
| Dec 9, 2025 | 1,020.00 | 1,022.70 | 990.50 | 1,007.70 | 1,007.70 | -1.94% | 6,360 |
| Dec 8, 2025 | 1,036.85 | 1,055.00 | 1,014.15 | 1,027.65 | 1,027.65 | 0.07% | 4,069 |
| Dec 5, 2025 | 1,055.85 | 1,056.50 | 1,018.90 | 1,026.90 | 1,026.90 | -2.40% | 7,398 |
| Dec 4, 2025 | 1,038.30 | 1,054.80 | 1,032.80 | 1,052.20 | 1,052.20 | 0.86% | 3,014 |
| Dec 3, 2025 | 1,065.50 | 1,065.50 | 1,032.00 | 1,043.20 | 1,043.20 | -2.09% | 4,728 |
| Dec 2, 2025 | 1,050.90 | 1,071.90 | 1,050.10 | 1,065.50 | 1,065.50 | 0.59% | 8,561 |
| Dec 1, 2025 | 1,028.90 | 1,072.45 | 1,027.30 | 1,059.30 | 1,059.30 | 3.92% | 16,778 |
| Nov 28, 2025 | 1,026.70 | 1,032.00 | 1,017.45 | 1,019.35 | 1,019.35 | -0.35% | 2,023 |
| Nov 27, 2025 | 1,029.45 | 1,033.20 | 1,018.55 | 1,022.95 | 1,022.95 | -0.67% | 5,317 |
| Nov 26, 2025 | 1,032.15 | 1,036.75 | 1,004.30 | 1,029.90 | 1,029.90 | -0.22% | 12,150 |
| Nov 25, 2025 | 1,051.55 | 1,051.55 | 1,023.30 | 1,032.15 | 1,032.15 | -1.77% | 13,723 |
| Nov 24, 2025 | 985.95 | 1,072.95 | 980.00 | 1,050.70 | 1,050.70 | 6.91% | 93,788 |
| Nov 21, 2025 | 997.05 | 1,002.35 | 976.00 | 982.80 | 982.80 | -1.53% | 7,566 |
| Nov 20, 2025 | 995.00 | 1,002.15 | 991.10 | 998.05 | 998.05 | 1.09% | 3,305 |
| Nov 19, 2025 | 995.00 | 995.25 | 983.60 | 987.30 | 987.30 | -1.45% | 8,787 |
| Nov 18, 2025 | 1,000.15 | 1,012.50 | 980.70 | 1,001.80 | 1,001.80 | 0.30% | 8,883 |
| Nov 17, 2025 | 970.55 | 1,005.90 | 969.70 | 998.85 | 998.85 | 3.06% | 10,506 |
| Nov 14, 2025 | 974.45 | 974.45 | 965.00 | 969.20 | 969.20 | -0.23% | 8,608 |
| Nov 13, 2025 | 977.55 | 985.90 | 961.25 | 971.45 | 971.45 | 0.06% | 17,892 |
| Nov 12, 2025 | 968.90 | 980.45 | 957.95 | 970.90 | 970.90 | 0.20% | 18,626 |
| Nov 11, 2025 | 948.65 | 970.75 | 940.00 | 968.95 | 968.95 | 2.49% | 5,802 |
| Nov 10, 2025 | 922.90 | 949.25 | 922.90 | 945.40 | 945.40 | 1.32% | 4,625 |
| Nov 7, 2025 | 918.45 | 941.40 | 901.00 | 933.05 | 933.05 | 1.31% | 9,983 |
| Nov 6, 2025 | 922.45 | 926.80 | 876.45 | 921.00 | 921.00 | -3.80% | 50,754 |
| Nov 4, 2025 | 930.90 | 960.50 | 927.00 | 957.40 | 957.40 | 2.95% | 16,585 |
| Nov 3, 2025 | 915.75 | 937.45 | 915.75 | 930.00 | 930.00 | 0.79% | 4,525 |
| Oct 31, 2025 | 944.95 | 949.90 | 911.50 | 922.75 | 922.75 | -1.88% | 7,840 |
| Oct 30, 2025 | 934.15 | 945.00 | 930.85 | 940.45 | 940.45 | -0.29% | 2,797 |
| Oct 29, 2025 | 934.25 | 948.30 | 929.05 | 943.20 | 943.20 | 1.04% | 4,830 |
| Oct 28, 2025 | 953.00 | 958.70 | 930.85 | 933.50 | 933.50 | -1.97% | 4,161 |
| Oct 27, 2025 | 943.40 | 955.70 | 935.00 | 952.25 | 952.25 | 0.96% | 6,821 |
| Oct 24, 2025 | 936.05 | 949.00 | 924.85 | 943.15 | 943.15 | 0.76% | 9,136 |
| Oct 23, 2025 | 935.75 | 943.00 | 924.85 | 936.05 | 936.05 | -0.28% | 2,226 |
| Oct 21, 2025 | 930.00 | 943.95 | 929.50 | 938.70 | 938.70 | 1.15% | 4,801 |
| Oct 20, 2025 | 941.50 | 942.55 | 923.45 | 928.05 | 928.05 | -1.34% | 4,900 |
| Oct 17, 2025 | 923.35 | 946.85 | 911.80 | 940.70 | 940.70 | 2.89% | 22,078 |
| Oct 16, 2025 | 901.05 | 950.00 | 901.05 | 914.25 | 914.25 | 1.52% | 38,943 |
| Oct 15, 2025 | 896.60 | 907.75 | 880.15 | 900.55 | 900.55 | 0.07% | 7,067 |
| Oct 14, 2025 | 912.95 | 912.95 | 891.25 | 899.95 | 899.95 | 0.17% | 4,022 |