Asahi India Glass Limited (NSE:ASAHIINDIA)
India
· Delayed Price · Currency is INR 835.70
+6.85 (0.83%)
Mar 9, 2026, 3:29 PM IST
Asahi India Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 800.00 | 842.60 | 785.10 | 835.40 | - | 0.79% | 95,113 |
| Mar 6, 2026 | 831.00 | 843.95 | 825.00 | 828.85 | 828.85 | -1.74% | 45,217 |
| Mar 5, 2026 | 859.00 | 860.00 | 826.05 | 843.55 | 843.55 | -1.94% | 105,634 |
| Mar 4, 2026 | 840.00 | 868.70 | 815.00 | 860.20 | 860.20 | 1.10% | 188,788 |
| Mar 2, 2026 | 865.00 | 887.50 | 840.25 | 850.85 | 850.85 | -5.53% | 152,110 |
| Feb 27, 2026 | 935.00 | 939.00 | 880.60 | 900.70 | 900.70 | -4.06% | 247,826 |
| Feb 26, 2026 | 933.00 | 943.00 | 926.80 | 938.80 | 938.80 | 0.79% | 48,599 |
| Feb 25, 2026 | 935.90 | 939.60 | 924.70 | 931.40 | 931.40 | -0.24% | 46,229 |
| Feb 24, 2026 | 940.90 | 941.00 | 923.40 | 933.60 | 933.60 | -1.92% | 38,140 |
| Feb 23, 2026 | 948.40 | 960.00 | 930.70 | 951.90 | 951.90 | 0.37% | 59,073 |
| Feb 20, 2026 | 935.00 | 954.00 | 928.40 | 948.40 | 948.40 | 1.56% | 29,024 |
| Feb 19, 2026 | 950.70 | 956.90 | 930.00 | 933.80 | 933.80 | -1.78% | 22,652 |
| Feb 18, 2026 | 956.20 | 958.90 | 944.00 | 950.70 | 950.70 | -0.58% | 15,745 |
| Feb 17, 2026 | 937.40 | 961.90 | 927.10 | 956.20 | 956.20 | 2.01% | 51,116 |
| Feb 16, 2026 | 953.00 | 955.90 | 932.90 | 937.40 | 937.40 | -2.16% | 33,392 |
| Feb 13, 2026 | 962.00 | 964.50 | 950.00 | 958.10 | 958.10 | -1.52% | 28,494 |
| Feb 12, 2026 | 975.10 | 979.60 | 965.20 | 972.90 | 972.90 | -0.68% | 19,427 |
| Feb 11, 2026 | 981.00 | 990.00 | 970.00 | 979.60 | 979.60 | 0.17% | 42,869 |
| Feb 10, 2026 | 984.10 | 984.40 | 968.30 | 977.90 | 977.90 | -0.13% | 36,278 |
| Feb 9, 2026 | 970.00 | 981.80 | 963.20 | 979.20 | 979.20 | 0.31% | 87,514 |
| Feb 6, 2026 | 961.90 | 982.30 | 936.90 | 976.20 | 976.20 | 0.75% | 75,413 |
| Feb 5, 2026 | 967.90 | 980.40 | 962.00 | 968.90 | 968.90 | 0.58% | 51,090 |
| Feb 4, 2026 | 992.80 | 994.00 | 959.00 | 963.30 | 963.30 | -2.97% | 77,314 |
| Feb 3, 2026 | 1,004.00 | 1,015.70 | 985.60 | 992.80 | 992.80 | 0.06% | 97,908 |
| Feb 2, 2026 | 994.60 | 1,015.00 | 962.30 | 992.20 | 992.20 | -0.24% | 95,507 |
| Feb 1, 2026 | 1,001.80 | 1,007.20 | 974.50 | 994.60 | 994.60 | -0.72% | 74,740 |
| Jan 30, 2026 | 964.80 | 1,023.00 | 946.50 | 1,001.80 | 1,001.80 | 4.16% | 299,450 |
| Jan 29, 2026 | 968.00 | 970.70 | 947.80 | 961.80 | 961.80 | -0.88% | 54,586 |
| Jan 28, 2026 | 993.00 | 993.10 | 964.10 | 970.30 | 970.30 | -2.18% | 63,203 |
| Jan 27, 2026 | 941.00 | 999.20 | 911.50 | 991.90 | 991.90 | 5.20% | 168,336 |
| Jan 23, 2026 | 961.30 | 964.30 | 931.20 | 942.90 | 942.90 | -1.91% | 52,985 |
| Jan 22, 2026 | 939.90 | 966.50 | 931.30 | 961.30 | 961.30 | 2.32% | 55,865 |
| Jan 21, 2026 | 905.60 | 945.00 | 879.50 | 939.50 | 939.50 | 3.74% | 120,259 |
| Jan 20, 2026 | 935.00 | 937.90 | 894.10 | 905.60 | 905.60 | -2.69% | 77,064 |
| Jan 19, 2026 | 940.00 | 945.00 | 913.10 | 930.60 | 930.60 | -1.76% | 80,001 |
| Jan 16, 2026 | 951.50 | 957.30 | 934.60 | 947.30 | 947.30 | -0.44% | 51,977 |
| Jan 14, 2026 | 958.00 | 958.00 | 931.00 | 951.50 | 951.50 | -0.79% | 82,754 |
| Jan 13, 2026 | 930.00 | 964.00 | 918.00 | 959.10 | 959.10 | 4.09% | 83,575 |
| Jan 12, 2026 | 943.90 | 943.90 | 911.00 | 921.40 | 921.40 | -2.92% | 139,861 |
| Jan 9, 2026 | 976.10 | 979.90 | 940.00 | 949.10 | 949.10 | -2.77% | 55,729 |
| Jan 8, 2026 | 1,000.00 | 1,002.70 | 967.70 | 976.10 | 976.10 | -3.14% | 88,277 |
| Jan 7, 2026 | 974.00 | 1,020.00 | 963.00 | 1,007.70 | 1,007.70 | 3.94% | 268,710 |
| Jan 6, 2026 | 980.00 | 981.30 | 965.80 | 969.50 | 969.50 | -0.27% | 48,670 |
| Jan 5, 2026 | 992.10 | 995.80 | 968.00 | 972.10 | 972.10 | -2.02% | 84,077 |
| Jan 2, 2026 | 999.00 | 1,004.90 | 988.60 | 992.10 | 992.10 | -0.55% | 54,590 |
| Jan 1, 2026 | 1,008.00 | 1,018.90 | 992.50 | 997.60 | 997.60 | -1.71% | 62,796 |
| Dec 31, 2025 | 1,031.10 | 1,032.50 | 992.40 | 1,015.00 | 1,015.00 | -2.18% | 305,535 |
| Dec 30, 2025 | 967.90 | 1,069.00 | 945.00 | 1,037.60 | 1,037.60 | 7.65% | 1,175,718 |
| Dec 29, 2025 | 988.00 | 988.00 | 945.10 | 963.90 | 963.90 | -3.17% | 321,334 |
| Dec 26, 2025 | 973.00 | 1,002.80 | 962.80 | 995.50 | 995.50 | 2.64% | 108,886 |
| Dec 24, 2025 | 990.00 | 990.10 | 966.00 | 969.90 | 969.90 | -1.66% | 47,997 |
| Dec 23, 2025 | 1,015.80 | 1,015.80 | 978.40 | 986.30 | 986.30 | -2.14% | 84,583 |
| Dec 22, 2025 | 1,007.70 | 1,010.50 | 992.90 | 1,007.90 | 1,007.90 | -0.08% | 97,033 |
| Dec 19, 2025 | 983.90 | 1,017.60 | 975.00 | 1,008.70 | 1,008.70 | 2.71% | 760,159 |
| Dec 18, 2025 | 1,002.90 | 1,002.90 | 955.60 | 982.10 | 982.10 | -1.17% | 135,261 |
| Dec 17, 2025 | 991.90 | 1,009.60 | 990.10 | 993.70 | 993.70 | 0.32% | 67,341 |
| Dec 16, 2025 | 1,010.00 | 1,010.00 | 986.10 | 990.50 | 990.50 | -1.90% | 64,813 |
| Dec 15, 2025 | 999.20 | 1,011.90 | 999.20 | 1,009.70 | 1,009.70 | 1.36% | 60,966 |
| Dec 12, 2025 | 1,000.90 | 1,017.50 | 992.00 | 996.20 | 996.20 | -0.26% | 179,756 |
| Dec 11, 2025 | 1,000.00 | 1,004.90 | 982.50 | 998.80 | 998.80 | 0.46% | 68,850 |
| Dec 10, 2025 | 1,000.00 | 1,021.60 | 986.80 | 994.20 | 994.20 | -1.11% | 69,457 |
| Dec 9, 2025 | 1,028.30 | 1,031.00 | 989.80 | 1,005.40 | 1,005.40 | -2.23% | 187,471 |
| Dec 8, 2025 | 1,032.00 | 1,055.00 | 1,014.10 | 1,028.30 | 1,028.30 | 0.12% | 123,766 |
| Dec 5, 2025 | 1,052.00 | 1,055.40 | 1,017.40 | 1,027.10 | 1,027.10 | -2.36% | 97,560 |
| Dec 4, 2025 | 1,037.50 | 1,055.00 | 1,032.10 | 1,051.90 | 1,051.90 | 0.82% | 64,866 |
| Dec 3, 2025 | 1,066.80 | 1,071.50 | 1,030.10 | 1,043.30 | 1,043.30 | -2.17% | 73,620 |
| Dec 2, 2025 | 1,060.10 | 1,073.40 | 1,050.00 | 1,066.40 | 1,066.40 | 0.80% | 252,376 |
| Dec 1, 2025 | 1,031.00 | 1,074.00 | 1,025.80 | 1,057.90 | 1,057.90 | 3.64% | 442,667 |
| Nov 28, 2025 | 1,025.00 | 1,033.00 | 1,017.00 | 1,020.70 | 1,020.70 | -0.33% | 69,822 |
| Nov 27, 2025 | 1,030.95 | 1,034.35 | 1,019.20 | 1,024.10 | 1,024.10 | -0.41% | 73,037 |
| Nov 26, 2025 | 1,027.60 | 1,036.70 | 1,005.00 | 1,028.30 | 1,028.30 | -0.09% | 151,901 |
| Nov 25, 2025 | 1,047.00 | 1,047.00 | 1,020.10 | 1,029.25 | 1,029.25 | -2.22% | 342,840 |
| Nov 24, 2025 | 984.90 | 1,074.00 | 980.00 | 1,052.65 | 1,052.65 | 7.05% | 4,789,005 |
| Nov 21, 2025 | 997.00 | 1,001.60 | 976.80 | 983.35 | 983.35 | -1.40% | 40,995 |
| Nov 20, 2025 | 993.90 | 1,002.00 | 990.10 | 997.35 | 997.35 | 1.01% | 85,031 |
| Nov 19, 2025 | 997.00 | 998.90 | 983.65 | 987.40 | 987.40 | -1.41% | 54,856 |
| Nov 18, 2025 | 1,002.10 | 1,012.50 | 981.55 | 1,001.50 | 1,001.50 | 0.30% | 116,509 |
| Nov 17, 2025 | 972.70 | 1,005.00 | 968.05 | 998.50 | 998.50 | 3.01% | 202,100 |
| Nov 14, 2025 | 965.00 | 974.00 | 965.00 | 969.35 | 969.35 | -0.19% | 83,068 |
| Nov 13, 2025 | 970.00 | 985.60 | 961.30 | 971.15 | 971.15 | 0.17% | 143,184 |
| Nov 12, 2025 | 965.00 | 980.80 | 958.50 | 969.55 | 969.55 | 0.18% | 173,571 |
| Nov 11, 2025 | 941.40 | 970.00 | 939.00 | 967.85 | 967.85 | 2.30% | 219,092 |
| Nov 10, 2025 | 925.00 | 949.00 | 923.25 | 946.10 | 946.10 | 1.21% | 98,879 |
| Nov 7, 2025 | 914.95 | 943.45 | 900.00 | 934.80 | 934.80 | 1.50% | 134,790 |
| Nov 6, 2025 | 915.50 | 928.00 | 876.50 | 921.00 | 921.00 | -3.74% | 788,812 |
| Nov 4, 2025 | 932.00 | 960.50 | 926.45 | 956.75 | 956.75 | 2.90% | 368,252 |
| Nov 3, 2025 | 927.50 | 938.00 | 919.00 | 929.75 | 929.75 | 0.74% | 116,127 |
| Oct 31, 2025 | 943.95 | 950.00 | 910.10 | 922.90 | 922.90 | -1.79% | 115,812 |
| Oct 30, 2025 | 939.75 | 944.90 | 930.05 | 939.70 | 939.70 | -0.51% | 101,861 |
| Oct 29, 2025 | 938.00 | 948.00 | 927.55 | 944.50 | 944.50 | 1.22% | 45,587 |
| Oct 28, 2025 | 955.00 | 959.70 | 930.00 | 933.15 | 933.15 | -2.13% | 83,052 |
| Oct 27, 2025 | 950.00 | 956.00 | 935.20 | 953.45 | 953.45 | 0.93% | 210,579 |
| Oct 24, 2025 | 935.15 | 950.00 | 925.10 | 944.70 | 944.70 | 1.02% | 154,922 |
| Oct 23, 2025 | 934.00 | 942.90 | 924.00 | 935.15 | 935.15 | -0.40% | 91,815 |
| Oct 21, 2025 | 929.95 | 945.00 | 929.00 | 938.90 | 938.90 | 1.33% | 28,365 |
| Oct 20, 2025 | 940.00 | 943.00 | 923.85 | 926.60 | 926.60 | -1.56% | 157,821 |
| Oct 17, 2025 | 913.75 | 947.40 | 909.05 | 941.30 | 941.30 | 3.02% | 441,464 |
| Oct 16, 2025 | 903.85 | 951.00 | 899.55 | 913.70 | 913.70 | 1.32% | 1,198,454 |
| Oct 15, 2025 | 899.85 | 910.75 | 879.80 | 901.80 | 901.80 | 0.22% | 177,732 |
| Oct 14, 2025 | 905.00 | 907.60 | 891.25 | 899.85 | 899.85 | 0.08% | 89,500 |