BSE - Delayed Quote INR

Asahi India Glass Limited (ASAHIINDIA.BO)

Compare
673.65 -18.20 (-2.63%)
At close: 3:29:27 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 705.70 705.70 670.00 673.65 673.65 3,735
Jan 9, 2025 692.75 694.10 682.80 691.85 691.85 2,529
Jan 8, 2025 696.00 699.85 683.00 693.20 693.20 7,525
Jan 7, 2025 719.95 719.95 690.65 700.45 700.45 5,541
Jan 6, 2025 747.95 747.95 690.00 692.60 692.60 21,361
Jan 3, 2025 750.00 796.60 722.00 731.70 731.70 40,271
Jan 2, 2025 758.00 761.15 749.80 752.75 752.75 2,200
Jan 1, 2025 769.95 769.95 752.45 754.65 754.65 2,394
Dec 31, 2024 750.00 768.75 748.05 762.65 762.65 7,673
Dec 30, 2024 762.15 769.95 743.45 759.55 759.55 6,297
Dec 27, 2024 743.10 756.25 741.65 747.00 747.00 3,260
Dec 26, 2024 761.30 761.30 735.00 747.50 747.50 1,879
Dec 24, 2024 741.40 755.05 740.20 745.35 745.35 2,710
Dec 23, 2024 769.00 769.00 741.20 752.35 752.35 6,057
Dec 20, 2024 769.50 769.50 751.05 759.20 759.20 14,070
Dec 19, 2024 735.50 762.60 733.70 760.50 760.50 55,734
Dec 18, 2024 758.95 758.95 735.30 750.50 750.50 5,853
Dec 17, 2024 747.95 761.70 742.50 745.65 745.65 4,578
Dec 16, 2024 758.10 772.90 757.60 761.00 761.00 5,383
Dec 13, 2024 751.20 767.35 746.00 765.65 765.65 8,559
Dec 12, 2024 772.00 775.10 758.00 764.90 764.90 4,082
Dec 11, 2024 799.75 802.60 770.05 771.55 771.55 6,299
Dec 10, 2024 761.95 797.95 750.25 789.95 789.95 10,477
Dec 9, 2024 747.80 767.30 743.95 750.90 750.90 10,372
Dec 6, 2024 729.70 779.80 723.90 748.15 748.15 35,432
Dec 5, 2024 724.00 730.35 717.65 722.85 722.85 7,043
Dec 4, 2024 685.05 720.00 685.05 712.40 712.40 4,426
Dec 3, 2024 689.95 707.00 677.60 692.05 692.05 15,711
Dec 2, 2024 670.95 690.35 670.95 684.60 684.60 1,064
Nov 29, 2024 689.60 689.60 679.20 684.00 684.00 2,421
Nov 28, 2024 684.00 688.35 671.90 676.00 676.00 3,972
Nov 27, 2024 675.35 681.20 662.30 677.20 677.20 4,342
Nov 26, 2024 655.05 666.30 655.05 663.50 663.50 1,084
Nov 25, 2024 652.00 667.85 651.00 659.80 659.80 3,038
Nov 22, 2024 655.70 655.70 640.20 644.65 644.65 3,466
Nov 21, 2024 669.65 669.65 644.70 653.75 653.75 4,115
Nov 19, 2024 651.00 665.20 640.80 656.05 656.05 4,277
Nov 18, 2024 678.05 678.05 643.55 650.00 650.00 2,075
Nov 14, 2024 660.85 670.05 657.70 665.40 665.40 3,459
Nov 13, 2024 678.00 679.80 652.85 656.85 656.85 5,917
Nov 12, 2024 702.00 705.65 679.45 680.65 680.65 2,841
Nov 11, 2024 695.00 698.95 688.00 690.75 690.75 6,111
Nov 8, 2024 721.65 721.65 695.50 697.25 697.25 5,768
Nov 7, 2024 715.00 726.50 705.00 707.50 707.50 7,840
Nov 6, 2024 722.60 722.60 705.60 713.05 713.05 2,884
Nov 4, 2024 740.00 753.30 716.80 720.55 720.55 4,191
Nov 1, 2024 764.00 764.00 739.05 750.35 750.35 3,154
Oct 31, 2024 707.95 754.80 700.85 749.65 749.65 30,761
Oct 29, 2024 680.00 698.60 668.85 692.85 692.85 7,987
Oct 28, 2024 686.50 686.50 658.45 681.95 681.95 5,784
Oct 25, 2024 705.00 705.05 663.55 674.40 674.40 6,127
Oct 24, 2024 719.95 719.95 683.90 707.60 707.60 8,931
Oct 23, 2024 675.00 701.20 663.30 693.50 693.50 16,266
Oct 22, 2024 737.85 737.85 677.90 680.65 680.65 7,432
Oct 21, 2024 717.95 740.00 697.50 705.55 705.55 21,714
Oct 18, 2024 706.00 716.10 690.00 713.95 713.95 9,147
Oct 17, 2024 764.00 764.00 705.45 712.10 712.10 7,937
Oct 16, 2024 727.00 754.30 721.90 736.50 736.50 16,550
Oct 15, 2024 735.00 738.35 724.85 730.95 730.95 9,015
Oct 14, 2024 734.90 743.15 726.20 729.30 729.30 9,754
Oct 11, 2024 759.95 759.95 723.05 735.55 735.55 9,686
Oct 10, 2024 749.95 757.10 742.00 744.95 744.95 3,824
Oct 9, 2024 760.00 761.55 737.25 743.45 743.45 13,430
Oct 8, 2024 729.00 756.90 728.00 750.15 750.15 13,356
Oct 7, 2024 775.00 775.55 721.95 725.45 725.45 29,578
Oct 4, 2024 755.00 793.65 736.05 768.90 768.90 28,859
Oct 3, 2024 765.95 770.10 743.85 757.85 757.85 20,326
Oct 1, 2024 797.90 806.05 767.95 773.25 773.25 31,925
Sep 30, 2024 762.00 796.40 755.00 790.25 790.25 19,746
Sep 27, 2024 780.25 796.70 753.75 757.65 757.65 41,640
Sep 26, 2024 790.15 813.10 776.45 781.85 781.85 33,928
Sep 25, 2024 795.20 806.15 786.45 795.80 795.80 48,710
Sep 24, 2024 806.05 815.40 794.60 808.70 808.70 59,206
Sep 23, 2024 777.00 833.00 777.00 822.55 822.55 160,110
Sep 20, 2024 714.75 797.00 711.95 778.35 778.35 321,342
Sep 19, 2024 688.35 720.00 671.95 708.85 708.85 49,137
Sep 18, 2024 678.00 685.00 664.20 674.85 674.85 3,961
Sep 17, 2024 685.90 685.90 664.00 665.65 665.65 4,581
Sep 16, 2024 685.95 693.60 677.40 682.65 682.65 7,474
Sep 13, 2024 679.00 688.95 672.50 685.80 685.80 6,959
Sep 12, 2024 705.00 705.00 674.80 678.75 678.75 13,144
Sep 11, 2024 710.00 720.05 687.65 692.45 692.45 10,364
Sep 10, 2024 710.00 720.80 693.70 705.40 705.40 50,303
Sep 9, 2024 698.00 706.00 665.45 703.05 703.05 18,085
Sep 6, 2024 671.70 695.90 671.70 685.75 685.75 14,694
Sep 5, 2024 688.00 698.80 680.00 684.30 684.30 26,690
Sep 4, 2024 659.05 686.50 653.90 678.95 678.95 15,132
Sep 3, 2024 639.90 666.90 636.85 653.20 653.20 7,990
Sep 2, 2024 628.05 643.85 627.00 631.65 631.65 6,024
Aug 30, 2024 641.90 644.20 628.30 636.35 636.35 2,420
Aug 29, 2024 638.05 649.20 632.70 641.70 641.70 8,090
Aug 28, 2024 2.00 Dividend
Aug 28, 2024 666.50 666.50 637.50 640.85 640.85 6,816
Aug 26, 2024 654.25 665.45 653.00 663.85 663.85 7,868
Aug 23, 2024 664.95 664.95 647.45 654.15 654.15 5,897
Aug 22, 2024 646.65 665.40 646.65 656.70 656.70 2,030
Aug 21, 2024 645.40 658.00 644.45 655.70 655.70 7,330
Aug 20, 2024 646.00 652.95 634.90 647.45 647.45 6,507
Aug 19, 2024 639.05 647.30 634.30 644.40 644.40 7,253
Aug 16, 2024 632.40 641.00 616.05 638.80 638.80 3,405
Aug 14, 2024 620.00 620.00 607.90 612.95 612.95 6,137
Aug 13, 2024 632.40 641.55 614.90 616.75 616.75 7,830
Aug 12, 2024 637.00 643.00 629.90 632.40 632.40 5,603
Aug 9, 2024 644.00 644.65 635.00 637.00 637.00 2,869
Aug 8, 2024 643.55 655.95 637.65 641.05 641.05 7,632
Aug 7, 2024 635.00 645.05 621.35 642.30 642.30 12,227
Aug 6, 2024 608.70 637.05 608.70 630.25 630.25 15,381
Aug 5, 2024 630.05 635.65 607.35 610.05 610.05 215,547
Aug 2, 2024 655.00 655.00 639.45 640.85 640.85 11,047
Aug 1, 2024 660.00 673.20 652.40 657.05 657.05 5,564
Jul 31, 2024 669.00 677.80 653.80 662.85 662.85 16,533
Jul 30, 2024 686.00 686.00 670.50 673.85 673.85 11,376
Jul 29, 2024 684.45 704.05 676.35 678.80 678.80 5,602
Jul 26, 2024 673.00 698.55 670.50 681.10 681.10 13,754
Jul 25, 2024 693.40 693.40 672.75 675.70 675.70 12,802
Jul 24, 2024 690.00 704.30 683.35 693.40 693.40 14,921
Jul 23, 2024 644.35 702.90 643.25 694.85 694.85 103,524
Jul 22, 2024 615.10 660.05 609.75 644.35 644.35 12,170
Jul 19, 2024 640.00 640.00 615.00 616.90 616.90 11,436
Jul 18, 2024 648.00 651.35 635.00 636.05 636.05 13,850
Jul 16, 2024 643.80 659.50 643.80 646.80 646.80 11,908
Jul 15, 2024 654.25 659.90 648.10 650.00 650.00 6,812
Jul 12, 2024 670.00 670.00 646.95 654.10 654.10 10,660
Jul 11, 2024 665.05 672.90 661.00 664.40 664.40 7,057
Jul 10, 2024 677.00 681.50 654.70 664.55 664.55 6,791
Jul 9, 2024 667.65 693.20 667.65 675.60 675.60 12,537
Jul 8, 2024 685.40 692.65 667.90 672.25 672.25 15,065
Jul 5, 2024 700.00 700.00 680.00 692.05 692.05 8,172
Jul 4, 2024 695.05 705.45 685.00 687.30 687.30 10,590
Jul 3, 2024 688.00 702.40 679.50 699.00 699.00 9,536
Jul 2, 2024 699.00 699.00 679.25 681.95 681.95 9,425
Jul 1, 2024 674.30 698.65 674.30 687.65 687.65 17,020
Jun 28, 2024 675.00 684.20 667.15 670.45 670.45 12,972
Jun 27, 2024 687.30 696.10 673.40 677.45 677.45 10,085
Jun 26, 2024 715.00 715.00 682.00 684.40 684.40 11,596
Jun 25, 2024 717.95 721.40 697.25 701.20 701.20 29,816
Jun 24, 2024 682.00 716.15 680.00 709.25 709.25 40,358
Jun 21, 2024 679.95 689.15 672.85 677.80 677.80 14,439
Jun 20, 2024 669.40 685.00 660.75 677.15 677.15 15,562
Jun 19, 2024 676.40 690.00 658.00 669.40 669.40 63,679
Jun 18, 2024 630.95 677.55 621.15 669.95 669.95 63,622
Jun 14, 2024 617.60 628.00 615.25 619.45 619.45 4,937
Jun 13, 2024 619.00 622.00 610.00 617.95 617.95 2,498
Jun 12, 2024 629.85 629.85 614.40 617.35 617.35 7,359
Jun 11, 2024 609.55 633.60 602.30 616.75 616.75 10,412
Jun 10, 2024 589.45 612.25 589.45 604.65 604.65 2,400
Jun 7, 2024 590.05 615.90 590.05 601.45 601.45 3,569
Jun 6, 2024 568.00 600.95 568.00 592.35 592.35 8,456
Jun 5, 2024 582.45 585.10 559.80 580.65 580.65 4,309
Jun 4, 2024 582.40 587.00 539.60 575.00 575.00 8,626
Jun 3, 2024 599.90 599.90 580.75 593.55 593.55 12,381
May 31, 2024 592.00 593.60 584.55 588.10 588.10 2,921
May 30, 2024 588.50 598.40 585.05 591.30 591.30 4,520
May 29, 2024 582.00 590.35 576.25 588.00 588.00 2,956
May 28, 2024 592.35 596.40 574.95 581.30 581.30 11,852
May 27, 2024 606.60 607.60 591.30 594.50 594.50 3,852
May 24, 2024 602.95 611.35 590.35 602.55 602.55 12,260
May 23, 2024 592.90 599.25 591.65 592.80 592.80 1,486
May 22, 2024 600.95 600.95 590.45 594.80 594.80 8,427
May 21, 2024 603.35 610.30 597.30 598.90 598.90 3,849
May 17, 2024 618.15 618.15 603.15 607.65 607.65 2,180
May 16, 2024 615.50 620.00 602.00 606.00 606.00 9,445
May 15, 2024 609.85 625.30 595.65 614.20 614.20 13,803
May 14, 2024 592.65 610.60 589.65 601.60 601.60 11,777
May 13, 2024 606.15 609.90 585.15 588.75 588.75 19,609
May 10, 2024 624.95 624.95 603.60 607.85 607.85 8,202
May 9, 2024 639.90 642.00 608.95 612.55 612.55 15,632
May 8, 2024 622.60 637.00 614.00 627.95 627.95 20,743
May 7, 2024 645.25 647.00 620.50 623.55 623.55 30,347
May 6, 2024 603.15 660.00 598.55 640.30 640.30 103,316
May 3, 2024 609.20 609.90 596.70 603.15 603.15 2,827
May 2, 2024 601.00 609.95 598.00 604.70 604.70 4,120
Apr 30, 2024 608.00 608.60 595.50 601.50 601.50 9,085
Apr 29, 2024 610.30 616.90 602.00 603.95 603.95 11,767
Apr 26, 2024 605.95 610.85 594.00 607.20 607.20 9,415
Apr 25, 2024 610.95 610.95 593.80 598.15 598.15 4,930
Apr 24, 2024 606.30 619.00 600.10 603.15 603.15 9,892
Apr 23, 2024 574.30 614.10 573.00 603.05 603.05 12,313
Apr 22, 2024 575.30 584.25 572.30 575.30 575.30 10,834
Apr 19, 2024 575.00 580.00 563.45 575.80 575.80 13,056
Apr 18, 2024 585.45 591.30 572.30 575.55 575.55 11,967
Apr 16, 2024 576.15 591.60 576.15 586.50 586.50 2,864
Apr 15, 2024 570.05 596.60 566.15 586.65 586.65 8,740
Apr 12, 2024 598.65 601.55 585.00 587.55 587.55 9,953
Apr 10, 2024 604.10 604.10 590.00 599.30 599.30 9,807
Apr 9, 2024 599.10 611.00 591.30 594.30 594.30 17,768
Apr 8, 2024 598.00 605.30 588.00 599.10 599.10 24,797
Apr 5, 2024 578.30 616.05 572.80 596.05 596.05 110,789
Apr 4, 2024 551.35 574.95 551.35 567.55 567.55 22,451
Apr 3, 2024 562.60 562.60 554.90 559.60 559.60 3,225
Apr 2, 2024 543.90 571.75 543.90 562.45 562.45 8,268
Apr 1, 2024 538.55 558.15 538.55 552.95 552.95 6,011
Mar 28, 2024 531.50 542.20 530.90 535.10 535.10 14,894
Mar 27, 2024 534.45 540.35 530.80 534.25 534.25 5,393
Mar 26, 2024 523.25 540.35 523.25 526.85 526.85 8,155
Mar 22, 2024 512.40 533.00 512.40 529.75 529.75 7,235
Mar 21, 2024 505.80 525.25 505.80 522.45 522.45 8,357
Mar 20, 2024 521.50 521.50 508.00 511.40 511.40 3,637
Mar 19, 2024 509.45 523.50 502.20 517.15 517.15 7,405
Mar 18, 2024 519.20 519.20 505.50 506.65 506.65 4,178
Mar 15, 2024 531.00 531.00 505.00 509.30 509.30 8,577
Mar 14, 2024 515.00 532.90 508.00 520.55 520.55 9,244
Mar 13, 2024 520.00 521.25 507.20 511.90 511.90 6,074
Mar 12, 2024 513.45 523.65 513.45 517.20 517.20 9,285
Mar 11, 2024 520.80 526.55 511.55 523.00 523.00 8,658
Mar 7, 2024 518.65 529.15 518.00 520.80 520.80 1,244
Mar 6, 2024 534.15 534.20 518.45 520.15 520.15 5,648
Mar 5, 2024 541.85 541.85 528.60 534.55 534.55 2,232
Mar 4, 2024 535.00 537.40 528.65 533.80 533.80 2,497
Mar 1, 2024 541.75 541.75 528.95 532.40 532.40 6,505
Feb 29, 2024 536.05 541.75 525.15 535.90 535.90 6,726
Feb 28, 2024 539.60 540.25 529.05 536.05 536.05 10,361
Feb 27, 2024 533.05 538.70 533.00 536.30 536.30 4,228
Feb 26, 2024 535.90 540.00 530.00 536.50 536.50 8,055
Feb 23, 2024 545.50 545.50 531.65 536.10 536.10 2,843
Feb 22, 2024 540.00 540.00 527.00 535.50 535.50 7,075
Feb 21, 2024 539.70 540.15 527.00 530.60 530.60 8,046
Feb 20, 2024 542.40 542.40 535.55 536.90 536.90 6,842
Feb 19, 2024 553.80 553.80 537.40 538.75 538.75 2,172
Feb 16, 2024 550.65 550.65 542.05 543.35 543.35 2,446
Feb 15, 2024 553.95 553.95 538.45 539.95 539.95 7,794
Feb 14, 2024 532.50 549.00 532.40 544.85 544.85 8,414
Feb 13, 2024 517.45 542.85 511.35 533.85 533.85 8,278
Feb 12, 2024 552.10 552.40 512.90 517.90 517.90 23,044
Feb 9, 2024 545.60 549.05 533.20 547.35 547.35 9,283
Feb 8, 2024 557.95 559.75 535.50 539.00 539.00 17,331
Feb 7, 2024 549.80 553.95 545.60 547.00 547.00 4,465
Feb 6, 2024 543.75 554.00 541.20 545.60 545.60 18,836
Feb 5, 2024 532.70 541.15 520.25 536.95 536.95 49,277
Feb 2, 2024 526.05 535.40 519.65 522.65 522.65 10,204
Feb 1, 2024 525.05 538.25 511.45 516.00 516.00 10,410
Jan 31, 2024 524.15 536.90 524.15 524.70 524.70 9,773
Jan 30, 2024 540.95 544.95 521.75 522.50 522.50 14,215
Jan 29, 2024 565.00 566.85 538.00 539.20 539.20 47,031
Jan 25, 2024 581.00 599.45 559.75 569.70 569.70 34,257
Jan 24, 2024 561.10 588.10 558.00 580.20 580.20 32,345
Jan 23, 2024 556.15 636.00 543.00 557.75 557.75 275,517
Jan 19, 2024 558.70 558.70 546.00 549.65 549.65 2,610
Jan 17, 2024 558.80 558.80 549.05 553.25 553.25 8,589
Jan 16, 2024 565.15 565.15 554.35 557.00 557.00 11,831
Jan 15, 2024 573.15 575.30 560.05 561.65 561.65 8,991
Jan 12, 2024 565.75 571.90 564.25 569.50 569.50 11,923
Jan 11, 2024 555.05 570.85 555.05 565.35 565.35 12,702
Jan 10, 2024 561.70 561.70 552.00 558.05 558.05 7,173

Related Tickers

RML.NS Rane (Madras) Limited
814.90
-3.41%
 
SHIVAMAUTO.NS Shivam Autotech Limited
40.92
-6.51%
 
RBL.NS Rane Brake Lining Limited
890.80
-2.80%
 
MUNJALAU.NS Munjal Auto Industries Limited
92.09
-2.04%
 
LUMAXTECH.NS Lumax Auto Technologies Limited
623.85
-0.79%
 
SANDHAR.NS Sandhar Technologies Limited
472.85
-2.21%
 
JTEKTINDIA.NS JTEKT India Limited
160.68
-1.66%
 
UNOMINDA.NS Uno Minda Limited
1,097.65
+2.94%
 
MSUMI.NS Motherson Sumi Wiring India Limited
56.14
-2.09%
 
SONACOMS.NS Sona BLW Precision Forgings Limited
569.55
+0.67%