NSE - Delayed Quote INR

Asahi India Glass Limited (ASAHIINDIA.NS)

Compare
673.30
-19.15
(-2.77%)
At close: January 10 at 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 695.00 695.00 669.00 673.30 673.30 74,821
Jan 9, 2025 691.00 695.15 682.05 692.45 692.45 44,473
Jan 8, 2025 695.15 700.35 682.75 693.85 693.85 42,445
Jan 7, 2025 695.00 707.70 690.05 700.30 700.30 105,540
Jan 6, 2025 734.80 734.80 689.95 692.90 692.90 163,342
Jan 3, 2025 756.00 797.00 720.40 730.25 730.25 1,002,566
Jan 2, 2025 754.95 766.00 750.05 752.65 752.65 31,914
Jan 1, 2025 764.05 769.70 751.20 754.95 754.95 38,714
Dec 31, 2024 756.40 768.95 748.40 762.70 762.70 88,526
Dec 30, 2024 750.35 772.70 742.35 758.35 758.35 141,486
Dec 27, 2024 750.85 754.95 740.10 747.20 747.20 40,406
Dec 26, 2024 747.00 752.00 734.20 747.20 747.20 51,348
Dec 24, 2024 753.10 755.60 739.00 746.35 746.35 41,950
Dec 23, 2024 758.90 762.00 741.20 752.55 752.55 69,035
Dec 20, 2024 764.00 767.45 751.55 757.00 757.00 108,468
Dec 19, 2024 737.00 764.00 734.20 760.10 760.10 86,408
Dec 18, 2024 740.00 753.00 736.55 750.40 750.40 49,489
Dec 17, 2024 732.50 763.25 732.50 745.50 745.50 124,308
Dec 16, 2024 752.35 773.95 752.35 763.25 763.25 58,529
Dec 13, 2024 759.00 768.90 745.25 764.00 764.00 72,473
Dec 12, 2024 773.25 781.80 757.75 765.20 765.20 64,312
Dec 11, 2024 797.00 803.90 770.05 773.25 773.25 190,507
Dec 10, 2024 751.10 797.90 749.10 791.20 791.20 442,104
Dec 9, 2024 742.85 767.50 740.00 751.10 751.10 233,584
Dec 6, 2024 726.80 779.90 721.55 749.15 749.15 1,419,750
Dec 5, 2024 718.15 732.75 715.70 723.40 723.40 165,742
Dec 4, 2024 686.00 721.40 686.00 713.85 713.85 114,530
Dec 3, 2024 683.70 707.45 675.55 692.90 692.90 124,989
Dec 2, 2024 684.25 689.80 678.00 683.45 683.45 43,042
Nov 29, 2024 678.00 690.25 678.00 684.60 684.60 72,939
Nov 28, 2024 677.80 688.60 672.55 677.45 677.45 91,255
Nov 27, 2024 665.55 681.25 660.80 677.80 677.80 69,901
Nov 26, 2024 658.00 666.35 657.35 663.65 663.65 43,710
Nov 25, 2024 646.00 668.20 646.00 661.70 661.70 78,248
Nov 22, 2024 650.50 655.70 636.40 645.80 645.80 66,956
Nov 21, 2024 655.40 662.00 643.55 655.25 655.25 53,935
Nov 19, 2024 641.80 663.95 638.00 656.50 656.50 73,932
Nov 18, 2024 662.00 663.85 642.45 650.90 650.90 109,885
Nov 14, 2024 654.20 670.95 654.20 665.65 665.65 52,612
Nov 13, 2024 680.95 683.05 651.20 657.25 657.25 95,773
Nov 12, 2024 693.00 708.70 678.00 680.95 680.95 91,510
Nov 11, 2024 694.60 699.50 688.20 691.10 691.10 47,169
Nov 8, 2024 706.95 716.20 694.60 697.00 697.00 78,348
Nov 7, 2024 714.80 727.90 702.00 706.95 706.95 107,067
Nov 6, 2024 711.80 718.00 705.00 712.10 712.10 127,130
Nov 5, 2024 717.00 727.30 707.00 708.85 708.85 105,895
Nov 4, 2024 754.00 754.00 715.95 721.80 721.80 185,874
Nov 1, 2024 756.40 763.80 735.10 751.45 751.45 55,698
Oct 31, 2024 708.00 755.00 700.70 750.30 750.30 573,414
Oct 30, 2024 686.00 708.80 686.00 703.85 703.85 51,016
Oct 29, 2024 678.00 698.00 669.25 694.30 694.30 141,727
Oct 28, 2024 678.00 685.55 657.65 681.85 681.85 81,629
Oct 25, 2024 710.00 711.15 663.60 674.70 674.70 153,411
Oct 24, 2024 687.00 719.00 683.10 710.55 710.55 154,049
Oct 23, 2024 682.00 701.75 663.70 695.20 695.20 112,035
Oct 22, 2024 709.75 710.00 676.60 680.25 680.25 113,712
Oct 21, 2024 714.45 744.75 702.00 705.90 705.90 288,089
Oct 18, 2024 706.15 717.35 690.60 713.95 713.95 104,102
Oct 17, 2024 745.00 750.55 705.55 712.10 712.10 172,125
Oct 16, 2024 731.20 754.00 721.40 739.10 739.10 258,047
Oct 15, 2024 731.10 738.60 725.75 730.45 730.45 107,416
Oct 14, 2024 740.00 743.30 721.60 728.35 728.35 81,910
Oct 11, 2024 744.00 748.30 723.25 735.50 735.50 128,007
Oct 10, 2024 744.00 758.30 741.60 744.35 744.35 68,780
Oct 9, 2024 759.00 761.65 726.95 744.80 744.80 132,371
Oct 8, 2024 731.80 757.85 726.40 749.40 749.40 248,895
Oct 7, 2024 780.35 780.35 720.30 726.40 726.40 249,466
Oct 4, 2024 756.00 794.00 736.00 768.85 768.85 609,186
Oct 3, 2024 754.50 767.80 742.50 752.20 752.20 177,705
Oct 1, 2024 795.00 808.80 768.50 773.60 773.60 385,569
Sep 30, 2024 762.50 796.00 753.55 789.45 789.45 358,345
Sep 27, 2024 786.70 796.50 753.60 761.05 761.05 317,076
Sep 26, 2024 796.00 813.95 776.05 782.30 782.30 309,703
Sep 25, 2024 804.15 806.25 788.75 795.80 795.80 255,377
Sep 24, 2024 811.00 816.00 794.50 808.50 808.50 600,032
Sep 23, 2024 777.55 833.95 777.55 820.65 820.65 3,462,434
Sep 20, 2024 718.80 797.45 712.15 777.55 777.55 6,307,629
Sep 19, 2024 675.00 720.45 671.05 708.45 708.45 634,022
Sep 18, 2024 668.20 686.05 664.00 673.60 673.60 95,209
Sep 17, 2024 685.35 686.10 662.20 665.90 665.90 78,498
Sep 16, 2024 691.90 694.00 678.00 683.35 683.35 56,044
Sep 13, 2024 680.60 688.95 673.20 684.85 684.85 52,383
Sep 12, 2024 691.75 693.00 675.05 678.45 678.45 81,455
Sep 11, 2024 714.00 719.20 686.00 691.15 691.15 295,264
Sep 10, 2024 712.00 721.60 694.10 705.45 705.45 430,872
Sep 9, 2024 687.95 707.00 664.75 701.30 701.30 171,730
Sep 6, 2024 684.00 696.00 674.15 686.20 686.20 126,349
Sep 5, 2024 688.00 699.00 680.00 684.25 684.25 317,963
Sep 4, 2024 656.50 688.00 652.00 678.30 678.30 597,149
Sep 3, 2024 636.00 670.90 634.75 656.50 656.50 251,879
Sep 2, 2024 635.00 643.95 625.30 632.75 632.75 86,088
Aug 30, 2024 646.00 646.00 628.00 634.30 634.30 71,358
Aug 29, 2024 640.25 648.80 632.00 641.80 641.80 75,335
Aug 28, 2024 2.00 Dividend
Aug 28, 2024 661.45 661.45 638.00 640.25 640.25 74,819
Aug 27, 2024 669.80 669.80 652.50 654.95 652.95 66,120
Aug 26, 2024 657.95 668.00 653.95 664.60 662.57 68,987
Aug 23, 2024 655.00 660.00 648.00 652.60 650.61 77,308
Aug 22, 2024 660.00 666.00 654.00 656.50 654.50 81,228
Aug 21, 2024 650.00 658.40 645.00 657.05 655.04 63,651
Aug 20, 2024 644.50 651.00 635.00 645.65 643.68 54,805
Aug 19, 2024 646.00 646.00 634.00 644.50 642.53 63,527
Aug 16, 2024 621.00 640.95 616.50 638.45 636.50 69,900
Aug 14, 2024 622.00 622.00 607.95 613.55 611.68 40,623
Aug 13, 2024 636.55 636.55 615.60 616.40 614.52 41,201
Aug 12, 2024 631.00 640.00 630.15 632.05 630.12 49,942
Aug 9, 2024 644.65 647.95 635.00 636.65 634.71 30,160
Aug 8, 2024 646.00 656.30 638.00 641.45 639.49 93,920
Aug 7, 2024 631.70 645.95 621.50 642.25 640.29 106,924
Aug 6, 2024 606.30 638.00 606.30 630.25 628.33 125,530
Aug 5, 2024 638.00 638.00 607.00 609.95 608.09 129,344
Aug 2, 2024 648.05 653.90 639.45 641.25 639.29 70,703
Aug 1, 2024 662.00 678.00 652.95 656.80 654.79 123,695
Jul 31, 2024 680.50 680.50 651.15 666.40 664.37 321,502
Jul 30, 2024 686.00 686.00 670.00 674.20 672.14 77,663
Jul 29, 2024 694.00 705.00 675.55 678.45 676.38 132,954
Jul 26, 2024 675.00 698.80 670.00 682.45 680.37 140,037
Jul 25, 2024 692.00 692.00 672.20 675.55 673.49 103,329
Jul 24, 2024 690.15 704.95 682.10 692.30 690.19 347,611
Jul 23, 2024 643.50 704.75 642.90 695.20 693.08 1,999,669
Jul 22, 2024 614.00 661.40 608.00 643.50 641.53 391,497
Jul 19, 2024 640.00 640.00 615.05 617.50 615.61 140,847
Jul 18, 2024 647.95 652.20 635.00 636.20 634.26 63,557
Jul 16, 2024 649.90 659.40 645.25 646.75 644.78 80,080
Jul 15, 2024 654.95 659.80 648.05 649.55 647.57 81,603
Jul 12, 2024 670.00 670.00 645.55 653.25 651.26 213,047
Jul 11, 2024 670.00 672.35 659.95 664.60 662.57 86,225
Jul 10, 2024 678.70 681.45 654.00 664.25 662.22 108,221
Jul 9, 2024 677.95 694.00 672.00 676.20 674.14 124,421
Jul 8, 2024 694.00 694.00 668.15 673.10 671.04 99,331
Jul 5, 2024 694.00 698.80 679.90 690.45 688.34 97,620
Jul 4, 2024 701.00 706.45 683.00 688.50 686.40 127,778
Jul 3, 2024 688.20 701.50 679.10 699.75 697.61 287,364
Jul 2, 2024 692.00 692.90 680.00 682.20 680.12 75,652
Jul 1, 2024 678.00 699.05 674.50 687.50 685.40 230,029
Jun 28, 2024 670.10 684.80 667.65 671.00 668.95 97,446
Jun 27, 2024 691.40 697.00 672.50 676.50 674.43 176,211
Jun 26, 2024 707.50 708.25 681.60 684.55 682.46 185,036
Jun 25, 2024 715.00 722.00 697.00 701.40 699.26 246,219
Jun 24, 2024 680.00 718.00 679.95 708.85 706.69 1,137,767
Jun 21, 2024 677.00 689.95 672.95 677.90 675.83 278,017
Jun 20, 2024 672.00 685.00 660.55 677.25 675.18 252,028
Jun 19, 2024 679.00 690.00 654.00 669.50 667.46 817,671
Jun 18, 2024 625.55 673.45 620.00 669.55 667.51 1,881,722
Jun 14, 2024 622.55 628.30 615.65 620.10 618.21 115,320
Jun 13, 2024 619.90 623.00 609.85 617.05 615.17 86,723
Jun 12, 2024 624.00 624.05 614.00 617.40 615.51 76,358
Jun 11, 2024 605.00 633.95 603.00 616.70 614.82 364,717
Jun 10, 2024 605.75 612.45 602.10 605.00 603.15 54,728
Jun 7, 2024 598.00 615.40 592.55 601.95 600.11 96,172
Jun 6, 2024 582.00 600.90 582.00 592.45 590.64 73,662
Jun 5, 2024 582.00 585.00 557.90 580.45 578.68 69,204
Jun 4, 2024 594.35 596.95 540.00 575.35 573.59 130,383
Jun 3, 2024 598.00 598.00 582.10 594.35 592.54 90,832
May 31, 2024 592.90 604.20 582.35 588.10 586.30 78,609
May 30, 2024 588.50 599.95 584.50 591.35 589.54 81,811
May 29, 2024 578.70 590.30 576.70 588.50 586.70 39,306
May 28, 2024 590.00 595.95 575.90 582.75 580.97 62,868
May 27, 2024 604.15 609.45 591.00 592.75 590.94 68,841
May 24, 2024 592.50 621.90 591.00 604.15 602.31 105,365
May 23, 2024 594.00 598.85 591.15 592.50 590.69 41,780
May 22, 2024 594.00 602.30 591.05 595.10 593.28 43,319
May 21, 2024 607.00 610.00 596.10 598.70 596.87 54,904
May 17, 2024 606.35 614.00 602.85 607.70 605.84 68,765
May 16, 2024 614.90 620.00 600.75 606.25 604.40 88,838
May 15, 2024 605.00 627.00 594.95 613.70 611.83 414,032
May 14, 2024 592.00 611.00 590.00 603.15 601.31 143,323
May 13, 2024 613.70 613.70 584.10 588.55 586.75 179,836
May 10, 2024 617.50 618.95 602.85 608.15 606.29 193,665
May 9, 2024 635.70 645.00 606.25 614.00 612.13 236,602
May 8, 2024 621.85 638.00 613.40 628.65 626.73 167,976
May 7, 2024 646.00 647.10 621.00 623.15 621.25 338,340
May 6, 2024 600.10 660.00 599.30 640.20 638.25 2,640,895
May 3, 2024 610.00 611.30 596.90 603.00 601.16 72,701
May 2, 2024 598.05 610.00 597.85 606.05 604.20 71,497
Apr 30, 2024 604.45 609.45 595.00 601.65 599.81 93,639
Apr 29, 2024 611.00 617.95 601.25 604.45 602.60 88,203
Apr 26, 2024 603.45 611.25 594.45 606.95 605.10 145,135
Apr 25, 2024 603.50 606.40 593.70 598.25 596.42 69,976
Apr 24, 2024 610.90 618.70 600.50 603.50 601.66 283,879
Apr 23, 2024 578.95 614.95 573.20 603.85 602.01 249,643
Apr 22, 2024 579.85 584.85 571.50 577.65 575.89 52,413
Apr 19, 2024 575.35 580.00 562.80 575.50 573.74 70,908
Apr 18, 2024 586.85 590.90 573.05 575.35 573.59 61,419
Apr 16, 2024 585.80 592.00 581.80 585.10 583.31 73,828
Apr 15, 2024 575.10 596.55 566.15 586.90 585.11 136,355
Apr 12, 2024 597.85 601.65 585.00 587.75 585.96 91,249
Apr 10, 2024 597.50 603.00 589.00 599.60 597.77 129,362
Apr 9, 2024 599.00 611.10 590.15 594.45 592.63 155,506
Apr 8, 2024 599.40 605.40 587.55 599.00 597.17 185,490
Apr 5, 2024 573.00 617.00 572.45 595.55 593.73 3,804,993
Apr 4, 2024 555.00 575.00 555.00 567.60 565.87 199,669
Apr 3, 2024 564.65 564.65 555.00 559.25 557.54 57,945
Apr 2, 2024 550.00 572.70 550.00 563.00 561.28 204,697
Apr 1, 2024 540.00 558.85 538.05 553.15 551.46 111,869
Mar 28, 2024 533.00 543.40 531.75 536.35 534.71 96,737
Mar 27, 2024 529.45 540.00 529.45 533.85 532.22 155,368
Mar 26, 2024 533.00 540.00 524.75 528.80 527.19 100,724
Mar 22, 2024 520.45 533.90 515.50 530.80 529.18 61,863
Mar 21, 2024 513.55 526.00 513.55 520.45 518.86 77,985
Mar 20, 2024 516.25 520.30 508.60 511.20 509.64 288,941
Mar 19, 2024 506.50 523.45 501.55 516.25 514.67 445,101
Mar 18, 2024 509.00 515.75 505.00 506.50 504.95 35,536
Mar 15, 2024 520.45 523.15 505.30 509.50 507.94 58,955
Mar 14, 2024 510.00 532.45 506.00 519.85 518.26 112,078
Mar 13, 2024 517.65 521.95 507.00 512.55 510.98 159,906
Mar 12, 2024 522.00 524.65 516.40 517.65 516.07 75,876
Mar 11, 2024 520.95 527.30 510.55 523.00 521.40 121,579
Mar 7, 2024 524.30 529.00 518.00 520.95 519.36 66,592
Mar 6, 2024 534.05 535.45 518.10 520.30 518.71 205,467
Mar 5, 2024 534.45 537.50 528.20 534.85 533.22 49,586
Mar 4, 2024 535.05 537.50 528.00 534.45 532.82 52,177
Mar 1, 2024 541.05 542.00 528.50 532.50 530.87 133,523
Feb 29, 2024 529.90 540.90 525.05 535.40 533.77 113,184
Feb 28, 2024 539.95 540.00 529.20 535.25 533.62 107,247
Feb 27, 2024 535.10 538.95 532.45 535.80 534.16 52,764
Feb 26, 2024 536.55 540.30 529.15 536.10 534.46 106,387
Feb 23, 2024 539.95 540.00 531.80 535.85 534.21 67,579
Feb 22, 2024 532.70 539.90 526.80 535.95 534.31 97,678
Feb 21, 2024 538.70 539.95 528.00 531.05 529.43 58,811
Feb 20, 2024 541.90 541.90 535.20 536.85 535.21 44,721
Feb 19, 2024 545.30 547.45 535.00 538.70 537.05 54,686
Feb 16, 2024 542.00 549.00 541.50 543.65 541.99 58,960
Feb 15, 2024 545.50 552.00 537.40 540.15 538.50 171,014
Feb 14, 2024 532.00 549.80 532.00 545.50 543.83 118,479
Feb 13, 2024 528.00 542.75 511.05 534.20 532.57 199,012
Feb 12, 2024 552.90 553.25 517.20 520.30 518.71 140,897
Feb 9, 2024 544.85 549.85 532.55 546.65 544.98 142,445
Feb 8, 2024 550.00 559.95 536.15 539.05 537.40 215,032
Feb 7, 2024 545.80 553.75 545.00 547.00 545.33 80,994
Feb 6, 2024 537.05 555.90 537.05 545.80 544.13 208,312
Feb 5, 2024 527.80 542.50 520.80 536.40 534.76 257,179
Feb 2, 2024 521.00 536.00 519.10 523.15 521.55 259,376
Feb 1, 2024 530.15 539.20 510.00 516.35 514.77 376,388
Jan 31, 2024 527.50 537.30 524.00 524.95 523.35 347,792
Jan 30, 2024 540.65 546.60 521.20 523.15 521.55 416,822
Jan 29, 2024 565.00 568.55 538.10 539.25 537.60 368,329
Jan 25, 2024 580.70 596.00 559.00 569.55 567.81 467,706
Jan 24, 2024 559.95 588.85 556.55 580.70 578.93 646,959
Jan 23, 2024 556.00 637.45 542.00 557.80 556.10 3,091,887
Jan 19, 2024 556.00 558.85 545.00 548.45 546.78 48,844
Jan 18, 2024 552.95 555.40 537.30 552.55 550.86 59,838
Jan 17, 2024 561.00 561.00 549.00 552.95 551.26 57,010
Jan 16, 2024 565.75 565.75 554.15 556.95 555.25 76,271
Jan 15, 2024 574.90 574.90 560.00 561.45 559.74 57,537
Jan 12, 2024 565.15 571.45 564.00 569.45 567.71 95,896
Jan 11, 2024 557.95 571.45 556.20 565.15 563.42 190,955
Jan 10, 2024 552.95 559.80 552.65 557.90 556.20 67,525

Related Tickers

ASAL.NS Automotive Stampings and Assemblies Limited
618.80
-1.52%
 
SSWL.NS Steel Strips Wheels Limited
197.14
-1.05%
 
SUPRAJIT.BO Suprajit Engineering Limited
428.15
-1.77%
 
GABRIEL.BO Gabriel India Limited
445.35
-2.41%
 
GABRIEL.NS Gabriel India Limited
445.40
-2.31%
 
RICOAUTO.NS Rico Auto Industries Limited
86.23
-3.96%
 
VARROC.NS Varroc Engineering Limited
603.40
-1.43%
 
TOLINS.NS TOLINS TYRES LIMITED
196.35
-2.40%
 
PRECAM.NS Precision Camshafts Limited
350.40
-1.41%
 
UNOMINDA.NS Uno Minda Limited
1,097.65
+2.94%