Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Asahi India Glass Limited (ASAHIINDIA.NS)

704.75
+2.90
+(0.41%)
At close: April 25 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025708.60714.90687.80704.75704.75389,978
Apr 24, 2025698.00714.30696.55701.85701.8599,599
Apr 23, 2025705.10716.95700.00705.60705.60248,336
Apr 22, 2025677.15742.40669.00715.30715.304,635,706
Apr 21, 2025668.20675.00659.25671.25671.2550,649
Apr 17, 2025662.10673.00656.05666.95666.9532,364
Apr 16, 2025672.15675.95661.30667.45667.4528,516
Apr 15, 2025666.00678.00662.75672.15672.1590,555
Apr 11, 2025622.00667.00621.80662.75662.75346,310
Apr 9, 2025624.50624.50610.00619.75619.7533,467
Apr 8, 2025630.00630.00615.60619.25619.2529,859
Apr 7, 2025597.00627.00578.65621.40621.40184,235
Apr 4, 2025623.10638.00606.50614.05614.05302,468
Apr 3, 2025614.00628.85606.00621.40621.4047,091
Apr 2, 2025609.25622.95600.00618.20618.2057,976
Apr 1, 2025598.00608.00596.00604.10604.1034,587
Mar 28, 2025605.00611.65595.80602.05602.0576,384
Mar 27, 2025606.00614.30599.35602.15602.15118,150
Mar 26, 2025630.00630.00610.05612.85612.8552,048
Mar 25, 2025638.00639.55620.05629.00629.00100,426
Mar 24, 2025626.15638.00626.15634.60634.6070,975
Mar 21, 2025625.10631.70618.00627.80627.8082,517
Mar 20, 2025615.00629.65612.20621.50621.5074,093
Mar 19, 2025605.90614.20605.20611.15611.1550,220
Mar 18, 2025579.35579.35579.35579.35579.35-
Mar 17, 2025588.05589.95576.80579.35579.3546,686
Mar 13, 2025598.90598.95581.55584.80584.8035,811
Mar 12, 2025601.55608.45585.55595.00595.0069,048
Mar 11, 2025607.05612.40598.05604.15604.1550,890
Mar 10, 2025632.80638.90602.90607.05607.0581,079
Mar 7, 2025640.35672.30626.15632.55632.55396,995
Mar 6, 2025620.10637.25619.95634.10634.1044,242
Mar 5, 2025601.80620.10601.70616.75616.7547,156
Mar 4, 2025601.05615.95588.05603.45603.4573,937
Mar 3, 2025616.00622.50590.00603.75603.75103,261
Feb 28, 2025650.00652.55608.80615.70615.70316,822
Feb 27, 2025670.00676.65654.00657.15657.1562,282
Feb 25, 2025679.90691.95674.20677.60677.6062,230
Feb 24, 2025661.00696.50660.00683.30683.30393,251
Feb 21, 2025717.80725.50652.20673.30673.30528,020
Feb 20, 2025682.00727.00674.75714.00714.00365,803
Feb 19, 2025664.00685.35656.80683.65683.65134,306
Feb 18, 2025650.00677.10631.35667.40667.40271,915
Feb 17, 2025621.00652.80619.10649.40649.4086,646
Feb 14, 2025641.85647.50622.25633.85633.85106,185
Feb 13, 2025629.00651.25626.05641.40641.4089,900
Feb 12, 2025646.00648.00621.00629.15629.1595,129
Feb 11, 2025661.00662.00636.30644.05644.0549,052
Feb 10, 2025652.05671.70649.70664.90664.90103,632
Feb 7, 2025670.00670.00658.05665.60665.6025,989
Feb 6, 2025662.05669.85658.50668.00668.0048,497
Feb 5, 2025671.00671.00660.05663.05663.0537,010
Feb 4, 2025661.00673.90659.70666.65666.6549,049
Feb 3, 2025655.00686.00651.00665.45665.45139,161
Feb 1, 2025680.60683.40655.00658.45658.4573,067
Jan 31, 2025648.15685.00647.00676.40676.4077,691
Jan 30, 2025640.00654.00631.10648.85648.8597,049
Jan 29, 2025620.00668.95615.25636.50636.50362,549
Jan 28, 2025626.30632.20605.40621.15621.1580,453
Jan 27, 2025647.85647.85614.20626.25626.25103,187
Jan 24, 2025652.60658.90647.30650.50650.5095,570
Jan 23, 2025643.55654.00635.75652.60652.6075,779
Jan 22, 2025640.05644.65630.10642.05642.0535,114
Jan 21, 2025655.00661.75635.55640.05640.0539,072
Jan 20, 2025657.00659.00646.00655.05655.0537,983
Jan 17, 2025660.05665.55646.00649.95649.9542,991
Jan 16, 2025655.50670.35650.10660.20660.2061,804
Jan 15, 2025642.95658.60642.05655.55655.5569,275
Jan 14, 2025641.00658.45639.00642.95642.95132,368
Jan 13, 2025666.30669.70638.00646.70646.7078,331
Jan 10, 2025695.00695.00669.00673.30673.3074,821
Jan 9, 2025691.00695.15682.05692.45692.4544,473
Jan 8, 2025695.15700.35682.75693.85693.8542,445
Jan 7, 2025695.00707.70690.05700.30700.30105,540
Jan 6, 2025734.80734.80689.95692.90692.90163,342
Jan 3, 2025756.00797.00720.40730.25730.251,002,566
Jan 2, 2025754.95766.00750.05752.65752.6531,914
Jan 1, 2025764.05769.70751.20754.95754.9538,714
Dec 31, 2024756.40768.95748.40762.70762.7088,526
Dec 30, 2024750.35772.70742.35758.35758.35141,486
Dec 27, 2024750.85754.95740.10747.20747.2040,406
Dec 26, 2024747.00752.00734.20747.20747.2051,348
Dec 24, 2024753.10755.60739.00746.35746.3541,950
Dec 23, 2024758.90762.00741.20752.55752.5569,035
Dec 20, 2024764.00767.45751.55757.00757.00108,468
Dec 19, 2024737.00764.00734.20760.10760.1086,408
Dec 18, 2024740.00753.00736.55750.40750.4049,489
Dec 17, 2024732.50763.25732.50745.50745.50124,308
Dec 16, 2024752.35773.95752.35763.25763.2558,529
Dec 13, 2024759.00768.90745.25764.00764.0072,473
Dec 12, 2024773.25781.80757.75765.20765.2064,312
Dec 11, 2024797.00803.90770.05773.25773.25190,507
Dec 10, 2024751.10797.90749.10791.20791.20442,104
Dec 9, 2024742.85767.50740.00751.10751.10233,584
Dec 6, 2024726.80779.90721.55749.15749.151,419,750
Dec 5, 2024718.15732.75715.70723.40723.40165,742
Dec 4, 2024686.00721.40686.00713.85713.85114,530
Dec 3, 2024683.70707.45675.55692.90692.90124,989
Dec 2, 2024684.25689.80678.00683.45683.4543,042
Nov 29, 2024678.00690.25678.00684.60684.6072,939
Nov 28, 2024677.80688.60672.55677.45677.4591,255
Nov 27, 2024665.55681.25660.80677.80677.8069,901
Nov 26, 2024658.00666.35657.35663.65663.6543,710
Nov 25, 2024646.00668.20646.00661.70661.7078,248
Nov 22, 2024650.50655.70636.40645.80645.8066,956
Nov 21, 2024655.40662.00643.55655.25655.2553,935
Nov 19, 2024641.80663.95638.00656.50656.5073,932
Nov 18, 2024662.00663.85642.45650.90650.90109,885
Nov 14, 2024654.20670.95654.20665.65665.6552,612
Nov 13, 2024680.95683.05651.20657.25657.2595,773
Nov 12, 2024693.00708.70678.00680.95680.9591,510
Nov 11, 2024694.60699.50688.20691.10691.1047,169
Nov 8, 2024706.95716.20694.60697.00697.0078,348
Nov 7, 2024714.80727.90702.00706.95706.95107,067
Nov 6, 2024711.80718.00705.00712.10712.10127,130
Nov 5, 2024717.00727.30707.00708.85708.85105,895
Nov 4, 2024754.00754.00715.95721.80721.80185,874
Nov 1, 2024756.40763.80735.10751.45751.4555,698
Oct 31, 2024708.00755.00700.70750.30750.30573,414
Oct 30, 2024686.00708.80686.00703.85703.8551,016
Oct 29, 2024678.00698.00669.25694.30694.30141,727
Oct 28, 2024678.00685.55657.65681.85681.8581,629
Oct 25, 2024710.00711.15663.60674.70674.70153,411
Oct 24, 2024687.00719.00683.10710.55710.55154,049
Oct 23, 2024682.00701.75663.70695.20695.20112,035
Oct 22, 2024709.75710.00676.60680.25680.25113,712
Oct 21, 2024714.45744.75702.00705.90705.90288,089
Oct 18, 2024706.15717.35690.60713.95713.95104,102
Oct 17, 2024745.00750.55705.55712.10712.10172,125
Oct 16, 2024731.20754.00721.40739.10739.10258,047
Oct 15, 2024731.10738.60725.75730.45730.45107,416
Oct 14, 2024740.00743.30721.60728.35728.3581,910
Oct 11, 2024744.00748.30723.25735.50735.50128,007
Oct 10, 2024744.00758.30741.60744.35744.3568,780
Oct 9, 2024759.00761.65726.95744.80744.80132,371
Oct 8, 2024731.80757.85726.40749.40749.40248,895
Oct 7, 2024780.35780.35720.30726.40726.40249,466
Oct 4, 2024756.00794.00736.00768.85768.85609,186
Oct 3, 2024754.50767.80742.50752.20752.20177,705
Oct 1, 2024795.00808.80768.50773.60773.60385,569
Sep 30, 2024762.50796.00753.55789.45789.45358,345
Sep 27, 2024786.70796.50753.60761.05761.05317,076
Sep 26, 2024796.00813.95776.05782.30782.30309,703
Sep 25, 2024804.15806.25788.75795.80795.80255,377
Sep 24, 2024811.00816.00794.50808.50808.50600,032
Sep 23, 2024777.55833.95777.55820.65820.653,462,434
Sep 20, 2024718.80797.45712.15777.55777.556,307,629
Sep 19, 2024675.00720.45671.05708.45708.45634,022
Sep 18, 2024668.20686.05664.00673.60673.6095,209
Sep 17, 2024685.35686.10662.20665.90665.9078,498
Sep 16, 2024691.90694.00678.00683.35683.3556,044
Sep 13, 2024680.60688.95673.20684.85684.8552,383
Sep 12, 2024691.75693.00675.05678.45678.4581,455
Sep 11, 2024714.00719.20686.00691.15691.15295,264
Sep 10, 2024712.00721.60694.10705.45705.45430,872
Sep 9, 2024687.95707.00664.75701.30701.30171,730
Sep 6, 2024684.00696.00674.15686.20686.20126,349
Sep 5, 2024688.00699.00680.00684.25684.25317,963
Sep 4, 2024656.50688.00652.00678.30678.30597,149
Sep 3, 2024636.00670.90634.75656.50656.50251,879
Sep 2, 2024635.00643.95625.30632.75632.7586,088
Aug 30, 2024646.00646.00628.00634.30634.3071,358
Aug 29, 2024640.25648.80632.00641.80641.8075,335
Aug 28, 2024 2 Dividend
Aug 28, 2024661.45661.45638.00640.25640.2574,819
Aug 27, 2024669.80669.80652.50654.95652.9566,120
Aug 26, 2024657.95668.00653.95664.60662.5768,987
Aug 23, 2024655.00660.00648.00652.60650.6177,308
Aug 22, 2024660.00666.00654.00656.50654.5081,228
Aug 21, 2024650.00658.40645.00657.05655.0463,651
Aug 20, 2024644.50651.00635.00645.65643.6854,805
Aug 19, 2024646.00646.00634.00644.50642.5363,527
Aug 16, 2024621.00640.95616.50638.45636.5069,900
Aug 14, 2024622.00622.00607.95613.55611.6840,623
Aug 13, 2024636.55636.55615.60616.40614.5241,201
Aug 12, 2024631.00640.00630.15632.05630.1249,942
Aug 9, 2024644.65647.95635.00636.65634.7130,160
Aug 8, 2024646.00656.30638.00641.45639.4993,920
Aug 7, 2024631.70645.95621.50642.25640.29106,924
Aug 6, 2024606.30638.00606.30630.25628.33125,530
Aug 5, 2024638.00638.00607.00609.95608.09129,344
Aug 2, 2024648.05653.90639.45641.25639.2970,703
Aug 1, 2024662.00678.00652.95656.80654.79123,695
Jul 31, 2024680.50680.50651.15666.40664.37321,502
Jul 30, 2024686.00686.00670.00674.20672.1477,663
Jul 29, 2024694.00705.00675.55678.45676.38132,954
Jul 26, 2024675.00698.80670.00682.45680.37140,037
Jul 25, 2024692.00692.00672.20675.55673.49103,329
Jul 24, 2024690.15704.95682.10692.30690.19347,611
Jul 23, 2024643.50704.75642.90695.20693.081,999,669
Jul 22, 2024614.00661.40608.00643.50641.53391,497
Jul 19, 2024640.00640.00615.05617.50615.61140,847
Jul 18, 2024647.95652.20635.00636.20634.2663,557
Jul 16, 2024649.90659.40645.25646.75644.7880,080
Jul 15, 2024654.95659.80648.05649.55647.5781,603
Jul 12, 2024670.00670.00645.55653.25651.26213,047
Jul 11, 2024670.00672.35659.95664.60662.5786,225
Jul 10, 2024678.70681.45654.00664.25662.22108,221
Jul 9, 2024677.95694.00672.00676.20674.14124,421
Jul 8, 2024694.00694.00668.15673.10671.0499,331
Jul 5, 2024694.00698.80679.90690.45688.3497,620
Jul 4, 2024701.00706.45683.00688.50686.40127,778
Jul 3, 2024688.20701.50679.10699.75697.61287,364
Jul 2, 2024692.00692.90680.00682.20680.1275,652
Jul 1, 2024678.00699.05674.50687.50685.40230,029
Jun 28, 2024670.10684.80667.65671.00668.9597,446
Jun 27, 2024691.40697.00672.50676.50674.43176,211
Jun 26, 2024707.50708.25681.60684.55682.46185,036
Jun 25, 2024715.00722.00697.00701.40699.26246,219
Jun 24, 2024680.00718.00679.95708.85706.691,137,767
Jun 21, 2024677.00689.95672.95677.90675.83278,017
Jun 20, 2024672.00685.00660.55677.25675.18252,028
Jun 19, 2024679.00690.00654.00669.50667.46817,671
Jun 18, 2024625.55673.45620.00669.55667.511,881,722
Jun 14, 2024622.55628.30615.65620.10618.21115,320
Jun 13, 2024619.90623.00609.85617.05615.1786,723
Jun 12, 2024624.00624.05614.00617.40615.5176,358
Jun 11, 2024605.00633.95603.00616.70614.82364,717
Jun 10, 2024605.75612.45602.10605.00603.1554,728
Jun 7, 2024598.00615.40592.55601.95600.1196,172
Jun 6, 2024582.00600.90582.00592.45590.6473,662
Jun 5, 2024582.00585.00557.90580.45578.6869,204
Jun 4, 2024594.35596.95540.00575.35573.59130,383
Jun 3, 2024598.00598.00582.10594.35592.5490,832
May 31, 2024592.90604.20582.35588.10586.3078,609
May 30, 2024588.50599.95584.50591.35589.5481,811
May 29, 2024578.70590.30576.70588.50586.7039,306
May 28, 2024590.00595.95575.90582.75580.9762,868
May 27, 2024604.15609.45591.00592.75590.9468,841
May 24, 2024592.50621.90591.00604.15602.31105,365
May 23, 2024594.00598.85591.15592.50590.6941,780
May 22, 2024594.00602.30591.05595.10593.2843,319
May 21, 2024607.00610.00596.10598.70596.8754,904
May 17, 2024606.35614.00602.85607.70605.8468,765
May 16, 2024614.90620.00600.75606.25604.4088,838
May 15, 2024605.00627.00594.95613.70611.83414,032
May 14, 2024592.00611.00590.00603.15601.31143,323
May 13, 2024613.70613.70584.10588.55586.75179,836
May 10, 2024617.50618.95602.85608.15606.29193,665
May 9, 2024635.70645.00606.25614.00612.13236,602
May 8, 2024621.85638.00613.40628.65626.73167,976
May 7, 2024646.00647.10621.00623.15621.25338,340
May 6, 2024600.10660.00599.30640.20638.252,640,895
May 3, 2024610.00611.30596.90603.00601.1672,701
May 2, 2024598.05610.00597.85606.05604.2071,497
Apr 30, 2024604.45609.45595.00601.65599.8193,639
Apr 29, 2024611.00617.95601.25604.45602.6088,203
Apr 26, 2024603.45611.25594.45606.95605.10145,135
Apr 25, 2024603.50606.40593.70598.25596.4269,976

Related Tickers

WHEELS.BO Wheels India Limited
677.05
-2.58%
 
SUNDRMFAST.BO Sundram Fasteners Limited
927.25
-1.22%
 
WHEELS.NS Wheels India Limited
678.30
-2.52%
 
SUPRAJIT.NS Suprajit Engineering Limited
395.45
-1.35%
 
ASKAUTOLTD.NS ASK AUTOMOTIVE LIMITED
408.25
-5.23%
 
JBMA.NS JBM Auto Limited
675.00
-3.02%
 
TVSHLTD.NS TVS Holdings Limited
9,387.50
-2.08%
 
SCHAEFFLER.NS Schaeffler India Limited
3,194.20
-3.45%
 
ENDURANCE.NS Endurance Technologies Limited
1,922.10
-1.41%
 
HINDCOMPOS.NS Hindustan Composites Limited
427.55
-5.08%