Asahi India Glass Limited (NSE:ASAHIINDIA)
India
· Delayed Price · Currency is INR 857.50
-9.05 (-1.04%)
Apr 29, 2026, 2:06 PM IST
Asahi India Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 850.00 | 868.90 | 850.00 | 866.55 | 866.55 | 1.36% | 88,991 |
| Apr 27, 2026 | 835.95 | 858.00 | 835.95 | 854.95 | 854.95 | 2.51% | 88,714 |
| Apr 24, 2026 | 854.20 | 869.35 | 831.00 | 834.05 | 834.05 | -2.34% | 51,174 |
| Apr 23, 2026 | 860.00 | 869.80 | 851.05 | 854.05 | 854.05 | -0.82% | 56,802 |
| Apr 22, 2026 | 858.85 | 864.95 | 853.90 | 861.15 | 861.15 | 0.85% | 63,969 |
| Apr 21, 2026 | 843.75 | 861.85 | 842.80 | 853.90 | 853.90 | 1.21% | 123,619 |
| Apr 20, 2026 | 851.25 | 855.70 | 838.05 | 843.70 | 843.70 | -0.89% | 77,185 |
| Apr 17, 2026 | 855.00 | 858.80 | 833.85 | 851.25 | 851.25 | 0.16% | 267,906 |
| Apr 16, 2026 | 850.20 | 860.00 | 848.00 | 849.90 | 849.90 | -0.04% | 94,254 |
| Apr 15, 2026 | 834.00 | 859.85 | 831.70 | 850.20 | 850.20 | 2.68% | 447,494 |
| Apr 13, 2026 | 859.00 | 859.00 | 824.60 | 828.00 | 828.00 | -4.81% | 339,489 |
| Apr 10, 2026 | 868.95 | 879.90 | 864.05 | 869.85 | 869.85 | 1.29% | 50,111 |
| Apr 9, 2026 | 860.05 | 869.70 | 844.85 | 858.75 | 858.75 | 0.48% | 76,567 |
| Apr 8, 2026 | 838.00 | 860.80 | 827.75 | 854.65 | 854.65 | 6.11% | 124,887 |
| Apr 7, 2026 | 816.00 | 819.00 | 801.70 | 805.40 | 805.40 | -1.29% | 50,906 |
| Apr 6, 2026 | 815.00 | 825.00 | 799.10 | 815.90 | 815.90 | -0.69% | 286,793 |
| Apr 2, 2026 | 814.95 | 824.00 | 790.75 | 821.60 | 821.60 | -0.13% | 72,258 |
| Apr 1, 2026 | 814.00 | 828.40 | 800.10 | 822.70 | 822.70 | 4.88% | 90,611 |
| Mar 30, 2026 | 806.00 | 818.40 | 776.00 | 784.40 | 784.40 | -4.00% | 163,988 |
| Mar 27, 2026 | 835.00 | 836.45 | 805.55 | 817.10 | 817.10 | -2.35% | 114,749 |
| Mar 25, 2026 | 817.50 | 846.50 | 811.30 | 836.75 | 836.75 | 2.92% | 137,758 |
| Mar 24, 2026 | 807.90 | 822.95 | 775.10 | 813.00 | 813.00 | 1.39% | 207,653 |
| Mar 23, 2026 | 807.10 | 826.95 | 782.10 | 801.85 | 801.85 | -1.06% | 1,034,045 |
| Mar 20, 2026 | 843.00 | 848.70 | 805.05 | 810.45 | 810.45 | -3.68% | 349,611 |
| Mar 19, 2026 | 859.50 | 874.35 | 832.50 | 841.40 | 841.40 | -2.66% | 566,173 |
| Mar 18, 2026 | 841.00 | 955.00 | 841.00 | 864.40 | 864.40 | 2.92% | 11,209,620 |
| Mar 17, 2026 | 840.00 | 856.75 | 832.35 | 839.90 | 839.90 | 0.02% | 64,823 |
| Mar 16, 2026 | 825.00 | 844.90 | 814.05 | 839.70 | 839.70 | 1.17% | 44,055 |
| Mar 13, 2026 | 852.00 | 852.00 | 825.00 | 830.00 | 830.00 | -3.06% | 33,608 |
| Mar 12, 2026 | 864.45 | 867.95 | 837.45 | 856.20 | 856.20 | -0.97% | 30,626 |
| Mar 11, 2026 | 880.00 | 887.50 | 858.00 | 864.55 | 864.55 | -1.67% | 26,535 |
| Mar 10, 2026 | 838.90 | 890.00 | 826.80 | 879.25 | 879.25 | 5.21% | 184,828 |
| Mar 9, 2026 | 800.00 | 844.90 | 785.10 | 835.70 | 835.70 | 0.83% | 118,642 |
| 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 |