Asian Granito India Limited (NSE:ASIANTILES)
India
· Delayed Price · Currency is INR 67.24
-9.73 (-12.64%)
Apr 29, 2026, 11:10 AM IST
Asian Granito India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.50 | 78.63 | 70.21 | 76.97 | 76.97 | -0.71% | 14,983,870 |
| Apr 27, 2026 | 73.97 | 77.99 | 73.97 | 77.52 | 77.52 | 4.54% | 10,345,800 |
| Apr 24, 2026 | 76.95 | 77.37 | 69.00 | 74.15 | 74.15 | -2.79% | 4,919,019 |
| Apr 23, 2026 | 75.80 | 77.16 | 75.01 | 76.28 | 76.28 | 1.14% | 3,107,034 |
| Apr 22, 2026 | 75.53 | 76.14 | 74.70 | 75.42 | 75.42 | 0.60% | 3,059,958 |
| Apr 21, 2026 | 77.70 | 79.06 | 74.15 | 74.97 | 74.97 | -3.10% | 10,075,690 |
| Apr 20, 2026 | 75.49 | 78.95 | 74.75 | 77.37 | 77.37 | 2.94% | 7,817,885 |
| Apr 17, 2026 | 74.00 | 76.96 | 73.35 | 75.16 | 75.16 | 2.92% | 6,746,148 |
| Apr 16, 2026 | 72.00 | 74.37 | 71.75 | 73.03 | 73.03 | 2.77% | 7,359,048 |
| Apr 15, 2026 | 74.59 | 76.00 | 70.15 | 71.06 | 71.06 | -4.06% | 6,074,848 |
| Apr 13, 2026 | 69.69 | 74.90 | 68.01 | 74.07 | 74.07 | 6.53% | 6,551,774 |
| Apr 10, 2026 | 64.24 | 70.28 | 63.19 | 69.53 | 69.53 | 10.30% | 7,804,508 |
| Apr 9, 2026 | 61.99 | 63.48 | 60.50 | 63.04 | 63.04 | 3.09% | 2,035,089 |
| Apr 8, 2026 | 59.89 | 61.99 | 58.64 | 61.15 | 61.15 | 6.79% | 8,787,306 |
| Apr 7, 2026 | 58.08 | 58.19 | 56.80 | 57.26 | 57.26 | -1.41% | 1,769,051 |
| Apr 6, 2026 | 58.25 | 59.05 | 56.66 | 58.08 | 58.08 | 0.61% | 4,667,954 |
| Apr 2, 2026 | 58.25 | 58.26 | 56.35 | 57.73 | 57.73 | -1.18% | 2,696,943 |
| Apr 1, 2026 | 58.99 | 60.30 | 57.11 | 58.42 | 58.42 | 3.45% | 3,976,660 |
| Mar 30, 2026 | 58.33 | 58.72 | 55.16 | 56.47 | 56.47 | -3.83% | 2,804,012 |
| Mar 27, 2026 | 58.90 | 59.69 | 58.60 | 58.72 | 58.72 | -1.19% | 1,534,052 |
| Mar 25, 2026 | 56.30 | 61.88 | 56.06 | 59.43 | 59.43 | 6.24% | 8,004,357 |
| Mar 24, 2026 | 60.00 | 60.01 | 55.10 | 55.94 | 55.94 | -2.39% | 4,171,652 |
| Mar 23, 2026 | 58.55 | 59.40 | 56.10 | 57.31 | 57.31 | -5.18% | 3,205,825 |
| Mar 20, 2026 | 60.00 | 61.56 | 59.48 | 60.44 | 60.44 | 2.08% | 3,717,904 |
| Mar 19, 2026 | 58.85 | 61.94 | 58.18 | 59.21 | 59.21 | -2.20% | 2,530,616 |
| Mar 18, 2026 | 59.99 | 61.80 | 58.50 | 60.54 | 60.54 | 0.78% | 1,476,414 |
| Mar 17, 2026 | 63.34 | 63.34 | 57.84 | 60.07 | 60.07 | -3.84% | 4,541,502 |
| Mar 16, 2026 | 61.24 | 63.48 | 59.14 | 62.47 | 62.47 | 1.91% | 2,676,177 |
| Mar 13, 2026 | 64.00 | 64.20 | 60.00 | 61.30 | 61.30 | -5.09% | 2,623,993 |
| Mar 12, 2026 | 65.12 | 66.55 | 64.25 | 64.59 | 64.59 | -2.37% | 2,459,869 |
| Mar 11, 2026 | 67.69 | 68.06 | 65.50 | 66.16 | 66.16 | -1.17% | 2,840,977 |
| Mar 10, 2026 | 64.00 | 67.36 | 63.65 | 66.94 | 66.94 | 5.92% | 7,387,296 |
| Mar 9, 2026 | 64.91 | 64.91 | 62.10 | 63.20 | 63.20 | -5.20% | 3,567,629 |
| 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 |