Asian Granito India Limited (NSE:ASIANTILES)
India
· Delayed Price · Currency is INR 66.67
-1.52 (-2.23%)
At close: Mar 6, 2026
Asian Granito India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.99 | 68.99 | 66.00 | 66.67 | 66.67 | -2.23% | 2,339,476 |
| Mar 5, 2026 | 68.99 | 69.10 | 66.37 | 68.19 | 68.19 | 3.18% | 3,800,271 |
| Mar 4, 2026 | 67.92 | 67.92 | 65.19 | 66.09 | 66.09 | -3.91% | 2,099,520 |
| Mar 2, 2026 | 68.00 | 69.46 | 67.51 | 68.78 | 68.78 | -3.48% | 1,559,078 |
| Feb 27, 2026 | 73.25 | 73.25 | 70.50 | 71.26 | 71.26 | -2.40% | 2,614,498 |
| Feb 26, 2026 | 73.75 | 75.25 | 72.40 | 73.01 | 73.01 | -0.77% | 5,248,781 |
| Feb 25, 2026 | 69.77 | 74.00 | 69.50 | 73.58 | 73.58 | 5.55% | 4,840,994 |
| Feb 24, 2026 | 70.40 | 71.29 | 69.07 | 69.71 | 69.71 | -1.65% | 2,849,661 |
| Feb 23, 2026 | 70.00 | 71.81 | 68.00 | 70.88 | 70.88 | 1.53% | 4,642,225 |
| Feb 20, 2026 | 69.89 | 71.25 | 68.38 | 69.81 | 69.81 | -0.17% | 2,989,796 |
| Feb 19, 2026 | 73.00 | 73.53 | 69.16 | 69.93 | 69.93 | -4.18% | 2,620,287 |
| Feb 18, 2026 | 71.50 | 73.90 | 70.10 | 72.98 | 72.98 | 2.04% | 7,716,236 |
| Feb 17, 2026 | 68.15 | 71.99 | 68.15 | 71.52 | 71.52 | 3.22% | 7,999,076 |
| Feb 16, 2026 | 68.00 | 69.94 | 66.50 | 69.29 | 69.29 | 0.70% | 6,551,071 |
| Feb 13, 2026 | 71.34 | 71.34 | 67.50 | 68.81 | 68.81 | -3.65% | 4,702,347 |
| Feb 12, 2026 | 71.01 | 72.43 | 69.45 | 71.42 | 71.42 | -0.03% | 6,413,722 |
| Feb 11, 2026 | 72.90 | 72.90 | 70.49 | 71.44 | 71.44 | -2.03% | 3,866,322 |
| Feb 10, 2026 | 74.16 | 74.25 | 71.70 | 72.92 | 72.92 | -1.58% | 2,508,468 |
| Feb 9, 2026 | 75.00 | 75.60 | 72.60 | 74.09 | 74.09 | -0.80% | 3,064,638 |
| Feb 6, 2026 | 72.96 | 75.70 | 71.20 | 74.69 | 74.69 | 2.37% | 5,063,722 |
| Feb 5, 2026 | 74.35 | 76.40 | 72.21 | 72.96 | 72.96 | -1.87% | 3,779,578 |
| Feb 4, 2026 | 73.36 | 74.80 | 71.67 | 74.35 | 74.35 | 1.31% | 2,511,910 |
| Feb 3, 2026 | 71.00 | 74.00 | 69.73 | 73.39 | 73.39 | 6.97% | 4,729,806 |
| Feb 2, 2026 | 68.90 | 69.54 | 67.10 | 68.61 | 68.61 | -0.42% | 656,755 |
| Feb 1, 2026 | 69.50 | 69.97 | 67.20 | 68.90 | 68.90 | -0.86% | 403,676 |
| Jan 30, 2026 | 72.50 | 72.50 | 69.07 | 69.50 | 69.50 | -4.14% | 786,813 |
| Jan 29, 2026 | 71.80 | 73.07 | 68.61 | 72.50 | 72.50 | 1.47% | 2,417,796 |
| Jan 28, 2026 | 69.40 | 71.94 | 68.61 | 71.45 | 71.45 | 3.01% | 3,960,630 |
| Jan 27, 2026 | 69.15 | 69.73 | 67.86 | 69.36 | 69.36 | 0.30% | 1,403,809 |
| Jan 23, 2026 | 73.00 | 74.03 | 68.50 | 69.15 | 69.15 | -5.36% | 2,468,429 |
| Jan 22, 2026 | 71.06 | 74.00 | 70.64 | 73.07 | 73.07 | 2.83% | 1,408,421 |
| Jan 21, 2026 | 70.00 | 71.39 | 67.75 | 71.06 | 71.06 | -0.41% | 2,840,593 |
| Jan 20, 2026 | 72.00 | 72.38 | 70.17 | 71.35 | 71.35 | -1.64% | 1,535,080 |
| Jan 19, 2026 | 74.91 | 75.14 | 72.05 | 72.54 | 72.54 | -3.93% | 1,398,387 |
| Jan 16, 2026 | 72.90 | 75.90 | 72.12 | 75.51 | 75.51 | 3.34% | 2,455,816 |
| Jan 14, 2026 | 70.99 | 73.40 | 70.73 | 73.07 | 73.07 | 2.32% | 2,268,198 |
| Jan 13, 2026 | 72.25 | 72.25 | 70.28 | 71.41 | 71.41 | -0.11% | 865,858 |
| Jan 12, 2026 | 71.80 | 72.60 | 69.30 | 71.49 | 71.49 | -1.22% | 2,404,375 |
| Jan 9, 2026 | 71.79 | 74.75 | 71.55 | 72.37 | 72.37 | 1.08% | 4,736,260 |
| Jan 8, 2026 | 75.70 | 75.70 | 71.10 | 71.60 | 71.60 | -5.45% | 1,719,685 |
| Jan 7, 2026 | 75.20 | 76.76 | 74.43 | 75.73 | 75.73 | 0.53% | 2,072,018 |
| Jan 6, 2026 | 76.90 | 77.78 | 75.00 | 75.33 | 75.33 | -2.09% | 2,323,271 |
| Jan 5, 2026 | 76.00 | 77.45 | 74.24 | 76.94 | 76.94 | 0.38% | 1,616,115 |
| Jan 2, 2026 | 76.50 | 77.20 | 75.02 | 76.65 | 76.65 | 0.17% | 2,764,605 |
| Jan 1, 2026 | 76.00 | 76.99 | 75.00 | 76.52 | 76.52 | 1.50% | 1,975,052 |
| Dec 31, 2025 | 74.89 | 75.70 | 73.99 | 75.39 | 75.39 | 1.06% | 1,442,016 |
| Dec 30, 2025 | 74.15 | 75.25 | 73.90 | 74.60 | 74.60 | -0.19% | 1,384,827 |
| Dec 29, 2025 | 76.32 | 76.88 | 73.99 | 74.74 | 74.74 | -2.07% | 1,611,473 |
| Dec 26, 2025 | 77.90 | 77.95 | 74.75 | 76.32 | 76.32 | -2.00% | 3,260,823 |
| Dec 24, 2025 | 73.00 | 78.80 | 72.01 | 77.88 | 77.88 | 6.18% | 12,995,610 |
| Dec 23, 2025 | 73.76 | 74.75 | 71.07 | 73.35 | 73.35 | -0.56% | 2,929,109 |
| Dec 22, 2025 | 72.69 | 75.00 | 71.25 | 73.76 | 73.76 | 2.37% | 2,683,109 |
| Dec 19, 2025 | 69.00 | 72.85 | 68.80 | 72.05 | 72.05 | 4.91% | 6,991,963 |
| Dec 18, 2025 | 64.00 | 69.00 | 63.80 | 68.68 | 68.68 | 6.66% | 4,790,916 |
| Dec 17, 2025 | 63.20 | 65.00 | 62.51 | 64.39 | 64.39 | 2.65% | 2,627,052 |
| Dec 16, 2025 | 61.50 | 63.20 | 60.84 | 62.73 | 62.73 | 2.05% | 3,059,999 |
| Dec 15, 2025 | 63.59 | 63.59 | 60.68 | 61.47 | 61.47 | -3.26% | 749,781 |
| Dec 12, 2025 | 63.40 | 66.20 | 63.07 | 63.54 | 63.54 | 0.19% | 1,150,555 |
| Dec 11, 2025 | 62.17 | 64.30 | 61.32 | 63.42 | 63.42 | 2.29% | 1,116,605 |
| Dec 10, 2025 | 60.40 | 62.90 | 60.15 | 62.00 | 62.00 | 2.19% | 783,798 |
| Dec 9, 2025 | 60.00 | 61.35 | 58.72 | 60.67 | 60.67 | -0.12% | 649,834 |
| Dec 8, 2025 | 62.10 | 62.49 | 60.30 | 60.74 | 60.74 | -2.71% | 630,407 |
| Dec 5, 2025 | 63.00 | 63.80 | 62.04 | 62.43 | 62.43 | -1.70% | 475,002 |
| Dec 4, 2025 | 63.63 | 64.95 | 63.00 | 63.51 | 63.51 | -0.83% | 692,478 |
| Dec 3, 2025 | 64.50 | 64.50 | 62.70 | 64.04 | 64.04 | -0.22% | 470,986 |
| Dec 2, 2025 | 64.00 | 64.44 | 63.56 | 64.18 | 64.18 | 0.45% | 377,439 |
| Dec 1, 2025 | 65.20 | 65.24 | 63.50 | 63.89 | 63.89 | -1.75% | 163,251 |
| Nov 28, 2025 | 66.50 | 66.69 | 64.00 | 65.03 | 65.03 | -1.97% | 897,676 |
| Nov 27, 2025 | 66.05 | 66.59 | 65.24 | 66.34 | 66.34 | 0.71% | 647,428 |
| Nov 26, 2025 | 66.00 | 67.00 | 65.10 | 65.87 | 65.87 | 0.08% | 638,699 |
| Nov 25, 2025 | 65.50 | 67.10 | 65.00 | 65.82 | 65.82 | 0.60% | 1,079,886 |
| Nov 24, 2025 | 65.10 | 66.08 | 63.50 | 65.43 | 65.43 | -0.55% | 1,037,896 |
| Nov 21, 2025 | 66.50 | 67.01 | 65.30 | 65.79 | 65.79 | -1.66% | 663,997 |
| Nov 20, 2025 | 67.45 | 68.26 | 64.80 | 66.90 | 66.90 | -0.42% | 2,644,337 |
| Nov 19, 2025 | 69.14 | 69.27 | 66.50 | 67.18 | 67.18 | -2.58% | 644,836 |
| Nov 18, 2025 | 68.90 | 69.98 | 68.01 | 68.96 | 68.96 | 0.04% | 2,263,026 |
| Nov 17, 2025 | 68.24 | 69.40 | 67.50 | 68.93 | 68.93 | 1.13% | 1,572,354 |
| Nov 14, 2025 | 67.01 | 68.75 | 66.12 | 68.16 | 68.16 | 1.63% | 1,838,608 |
| Nov 13, 2025 | 69.20 | 70.85 | 66.35 | 67.07 | 67.07 | -2.30% | 3,735,537 |
| Nov 12, 2025 | 67.50 | 69.00 | 67.15 | 68.65 | 68.65 | 1.70% | 2,561,397 |
| Nov 11, 2025 | 67.88 | 68.00 | 66.25 | 67.50 | 67.50 | -0.13% | 1,644,909 |
| Nov 10, 2025 | 66.00 | 68.00 | 65.00 | 67.59 | 67.59 | 2.83% | 1,240,846 |
| Nov 7, 2025 | 66.40 | 66.81 | 65.11 | 65.73 | 65.73 | -1.98% | 772,551 |
| Nov 6, 2025 | 67.19 | 67.99 | 66.01 | 67.06 | 67.06 | -0.13% | 1,442,609 |
| Nov 4, 2025 | 66.50 | 67.72 | 65.79 | 67.15 | 67.15 | 1.65% | 2,406,973 |
| Nov 3, 2025 | 63.20 | 67.09 | 62.96 | 66.06 | 66.06 | 4.11% | 1,909,518 |
| Oct 31, 2025 | 62.20 | 64.25 | 61.90 | 63.45 | 63.45 | 1.44% | 433,327 |
| Oct 30, 2025 | 63.09 | 63.69 | 62.00 | 62.55 | 62.55 | -0.84% | 250,316 |
| Oct 29, 2025 | 63.50 | 65.15 | 62.52 | 63.08 | 63.08 | -1.07% | 943,568 |
| Oct 28, 2025 | 63.49 | 64.30 | 62.71 | 63.76 | 63.76 | 0.79% | 685,672 |
| Oct 27, 2025 | 63.07 | 63.55 | 62.05 | 63.26 | 63.26 | 0.30% | 425,161 |
| Oct 24, 2025 | 64.80 | 65.04 | 63.00 | 63.07 | 63.07 | -2.70% | 801,671 |
| Oct 23, 2025 | 64.50 | 65.50 | 63.91 | 64.82 | 64.82 | 0.54% | 1,147,855 |
| Oct 21, 2025 | 64.20 | 65.00 | 63.95 | 64.47 | 64.47 | 1.93% | 581,195 |
| Oct 20, 2025 | 60.15 | 63.50 | 60.15 | 63.25 | 63.25 | 4.05% | 1,421,133 |
| Oct 17, 2025 | 60.29 | 61.27 | 59.00 | 60.79 | 60.79 | 0.63% | 1,004,378 |
| Oct 16, 2025 | 59.90 | 60.85 | 58.64 | 60.41 | 60.41 | 2.06% | 735,080 |
| Oct 15, 2025 | 57.10 | 59.40 | 56.40 | 59.19 | 59.19 | 3.66% | 844,932 |
| Oct 14, 2025 | 57.27 | 57.50 | 55.00 | 57.10 | 57.10 | -0.30% | 491,351 |
| Oct 13, 2025 | 58.16 | 58.73 | 57.01 | 57.27 | 57.27 | -1.53% | 205,084 |