BSE - Delayed Quote INR

Asian Granito India Limited (ASIANTILES.BO)

Compare
43.38
-0.81
(-1.83%)
At close: March 3 at 3:28:26 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202544.1045.0042.8143.3843.38106,419
Feb 28, 202544.4445.1743.5644.1944.19108,407
Feb 27, 202545.9946.0443.8044.5044.5027,533
Feb 25, 202545.0447.1845.0445.6745.6754,266
Feb 24, 202547.4647.4645.5545.9745.9746,161
Feb 21, 202548.9050.2847.0047.3947.3928,909
Feb 20, 202549.6550.4248.7248.9448.9464,858
Feb 19, 202546.3550.1746.3549.5349.5362,141
Feb 18, 202550.9651.1346.5046.9246.92194,583
Feb 17, 202549.0251.9049.0250.1250.1290,110
Feb 14, 202554.0154.5050.0051.0551.05102,022
Feb 13, 202554.0055.0053.6954.0654.0635,276
Feb 12, 202555.5456.2852.7853.9353.9388,678
Feb 11, 202558.0058.9355.6156.1456.1467,996
Feb 10, 202560.0060.9658.6158.9958.9929,089
Feb 7, 202563.3063.3060.4461.6761.6714,053
Feb 6, 202561.9162.3661.2662.0162.018,973
Feb 5, 202561.4962.4960.8561.9161.9159,865
Feb 4, 202562.0062.0060.5361.0461.0430,751
Feb 3, 202562.2962.2958.9560.2460.2429,013
Feb 1, 202561.9462.5559.5061.1661.1634,232
Jan 31, 202558.8561.2858.8061.0261.0254,731
Jan 30, 202560.1061.2857.9459.2359.2368,439
Jan 29, 202557.3160.6057.3060.4160.4149,022
Jan 28, 202557.7658.6055.4557.0757.0795,450
Jan 27, 202561.0561.9957.2057.6857.6849,036
Jan 24, 202562.3862.7460.5561.2361.2329,869
Jan 23, 202562.2663.0761.8662.1362.1337,902
Jan 22, 202563.1063.1061.5062.2662.2632,355
Jan 21, 202564.8765.9863.0063.3463.3428,947
Jan 20, 202564.8465.5063.1164.6064.6023,641
Jan 17, 202563.5164.1263.3263.6863.6859,682
Jan 16, 202564.0064.3163.2263.9363.9357,729
Jan 15, 202567.8967.8962.6362.8462.8424,500
Jan 14, 202561.5363.9061.3662.5562.5565,320
Jan 13, 202563.0464.3960.7061.5361.53112,260
Jan 10, 202566.1066.1062.6564.3764.37102,445
Jan 9, 202568.4068.4966.0166.3166.3132,265
Jan 8, 202569.2769.2766.7867.9067.9039,351
Jan 7, 202566.8068.6266.8068.2268.2243,936
Jan 6, 202570.5173.2666.2066.5666.56179,873
Jan 3, 202570.3072.3470.2970.5170.5151,503
Jan 2, 202569.7572.3069.6271.7171.7162,827
Jan 1, 202567.4571.8667.1170.3170.3146,529
Dec 31, 202467.1167.5066.4467.0967.0949,042
Dec 30, 202468.9668.9666.6067.1767.1717,212
Dec 27, 202466.2768.5066.0168.0468.0473,676
Dec 26, 202468.2268.5266.0166.1566.1538,633
Dec 24, 202467.4568.9567.0168.1768.1755,801
Dec 23, 202468.3769.4066.9967.3967.3913,631
Dec 20, 202471.5071.5068.0068.3768.3744,490
Dec 19, 202470.0071.8570.0070.2970.2913,557
Dec 18, 202470.1272.0969.9471.4571.45115,297
Dec 17, 202473.2074.4471.0971.3971.3953,798
Dec 16, 202473.0574.5373.0073.8273.8231,520
Dec 13, 202475.7775.7772.6773.2373.2398,722
Dec 12, 202474.0476.4072.7874.6574.65202,796
Dec 11, 202471.0877.3871.0874.0574.05534,608
Dec 10, 202470.0170.9868.8069.6869.6821,038
Dec 9, 202471.0572.9969.7970.2270.22120,696
Dec 6, 202472.4373.1870.7071.5071.50166,451
Dec 5, 202473.1873.5570.7071.4371.4356,557
Dec 4, 202472.2074.0071.8973.1873.1897,548
Dec 3, 202470.0073.3070.0072.2172.2173,979
Dec 2, 202468.6170.5968.5070.0070.0034,893
Nov 29, 202470.3070.3569.1369.4369.4321,137
Nov 28, 202469.0071.7468.9270.5670.5662,141
Nov 27, 202467.2069.2567.2068.5968.5955,218
Nov 26, 202467.9468.8966.9067.2067.2072,583
Nov 25, 202471.0071.0067.2667.9467.9436,032
Nov 22, 202468.2269.6566.9567.4367.4381,334
Nov 21, 202467.0070.0064.4468.2268.22104,573
Nov 19, 202466.7168.9166.5066.9566.9573,607
Nov 18, 202467.0168.3266.1566.7166.7182,631
Nov 14, 202469.0070.8968.5069.1569.1547,391
Nov 13, 202471.5072.6068.7569.1969.1937,447
Nov 12, 202472.2075.6971.4171.8571.8559,873
Nov 11, 202474.2074.3772.1072.5472.5462,004
Nov 8, 202475.5276.2573.6074.2174.2159,857
Nov 7, 202477.8978.4975.9776.4476.4454,328
Nov 6, 202470.1078.7469.1377.7677.76161,487
Nov 4, 202471.0871.0967.7068.1468.1470,508
Nov 1, 202469.7571.5369.4671.0871.0816,039
Oct 31, 202469.5970.8968.6168.8568.8560,314
Oct 29, 202467.1268.3366.5067.9367.9363,237
Oct 28, 202470.0070.0066.6167.8767.8767,657
Oct 25, 202470.0070.0064.8866.6266.62126,005
Oct 24, 202464.7569.0064.7567.9867.9892,561
Oct 23, 202468.8170.6065.4267.1467.1481,403
Oct 22, 202470.4571.6865.8466.3166.31107,724
Oct 21, 202474.0474.8470.8071.0971.09198,312
Oct 18, 202473.0076.9073.0074.0574.0542,958
Oct 17, 202477.2677.9973.4573.9273.92250,283
Oct 16, 202478.0179.9977.5077.9177.91107,181
Oct 15, 202478.1878.9977.7378.0178.01103,082
Oct 14, 202478.9079.3878.0678.1878.1825,880
Oct 11, 202479.1080.3978.5278.8878.88108,446
Oct 10, 202478.6881.6578.4079.7879.78174,789
Oct 9, 202478.1579.9578.1578.6778.67123,965
Oct 8, 202475.0078.6974.7878.1478.14198,072
Oct 7, 202481.5083.0075.5676.4676.46122,712
Oct 4, 202482.8384.5680.4081.2181.21190,150
Oct 3, 202482.0185.8582.0182.8382.83100,473
Oct 1, 202486.7687.7484.8685.3685.36226,713
Sep 30, 202487.3090.8886.1086.7686.76191,326
Sep 27, 202487.8989.7087.4188.9188.91237,317
Sep 26, 202489.3790.1587.2187.7987.79116,098
Sep 25, 202488.0491.2188.0489.8489.84250,862
Sep 24, 202485.2089.8485.2089.4589.45277,143
Sep 23, 202486.4987.5985.0486.7886.78109,118
Sep 20, 202484.1586.8882.8885.5085.50245,269
Sep 19, 202485.3786.7183.1083.8083.80162,415
Sep 18, 202487.1187.7485.2086.5886.58108,356
Sep 17, 202484.9089.6582.5087.4487.44147,841
Sep 16, 202484.3484.4481.6382.9382.93220,266
Sep 13, 202485.6388.8083.2583.8783.87311,662
Sep 12, 202485.0286.7285.0285.6385.6359,969
Sep 11, 202488.4988.4985.0885.3885.38151,644
Sep 10, 202487.4290.2286.4986.8586.85155,252
Sep 9, 202487.5588.4385.3087.4287.42238,355
Sep 6, 202490.7491.9987.0087.7887.78268,222
Sep 5, 202490.4791.5888.7090.7390.73170,764
Sep 4, 202485.3089.4385.3088.7088.70157,797
Sep 3, 202487.0587.8385.6986.5986.59276,004
Sep 2, 202488.5790.3986.5387.0287.02311,820
Aug 30, 202489.3492.1089.3189.8789.87116,261
Aug 29, 202493.7693.7689.1290.5790.57423,869
Aug 28, 202494.8396.7093.3493.7793.77225,554
Aug 26, 202493.0096.4592.9094.1294.12379,773
Aug 23, 202495.0095.9091.8092.7192.71638,962
Aug 22, 202491.6598.1991.0494.3094.301,804,409
Aug 21, 202488.3993.4086.8091.4691.46580,417
Aug 20, 202481.1088.7581.1087.9987.99571,119
Aug 19, 202479.7584.3979.7581.6581.65426,833
Aug 16, 202478.5080.5877.5879.7579.75510,626
Aug 14, 202478.9879.6677.0077.7877.78203,634
Aug 13, 202478.9583.2977.6278.2578.25473,915
Aug 12, 202475.8779.7274.8478.1678.16127,566
Aug 9, 202473.9576.4673.3575.8775.8796,207
Aug 8, 202476.7077.6272.0072.3872.38599,996
Aug 7, 202478.2478.2474.2576.4076.40205,467
Aug 6, 202480.8780.9074.3274.9474.94414,587
Aug 5, 202480.0080.9077.1077.4277.42190,973
Aug 2, 202485.5189.4180.5081.7681.761,288,208
Aug 1, 202485.6990.2684.3586.8586.85476,676
Jul 31, 202486.5086.6484.0184.3884.38352,463
Jul 30, 202482.0085.9481.4085.6785.67345,645
Jul 29, 202478.6683.5578.6680.9880.98156,714
Jul 26, 202479.5083.7578.1579.6079.60315,122
Jul 25, 202474.8579.9474.8577.6377.63125,095
Jul 24, 202475.4079.0474.9777.4877.4852,769
Jul 23, 202476.0577.4572.0475.0975.09153,517
Jul 22, 202471.0676.3470.5075.6475.64256,738
Jul 19, 202476.3677.6172.0572.2772.27257,940
Jul 18, 202478.0079.5275.5076.3576.35116,665
Jul 16, 202479.5180.8078.7079.3379.33170,101
Jul 15, 202480.6481.5478.5079.3479.34212,129
Jul 12, 202483.9883.9880.1580.6480.64136,323
Jul 11, 202480.1784.0080.1182.7982.79409,587
Jul 10, 202483.9583.9577.3180.1880.18247,043
Jul 9, 202480.4083.3078.5082.1682.16406,313
Jul 8, 202483.0083.3779.8080.4080.40204,210
Jul 5, 202482.9784.4081.5182.8982.89513,515
Jul 4, 202477.0083.6876.6282.9782.97685,264
Jul 3, 202478.6578.6576.0077.3277.3292,446
Jul 2, 202473.5077.6771.8677.1177.11349,386
Jul 1, 202472.0576.2072.0573.0673.06206,763
Jun 28, 202473.9074.9071.0072.1672.16188,461
Jun 27, 202475.3076.7573.0074.0674.0677,145
Jun 26, 202476.0179.1276.0176.6476.64106,209
Jun 25, 202477.0079.0376.6276.9176.9146,075
Jun 24, 202475.0179.2975.0176.9876.9849,812
Jun 21, 202475.2078.0975.0075.6875.6852,505
Jun 20, 202477.9079.6076.9577.6177.61190,616
Jun 19, 202479.2079.5575.0077.9177.91118,614
Jun 18, 202475.0081.5074.7878.6678.66844,396
Jun 14, 202475.5076.8073.4574.7874.78241,062
Jun 13, 202472.5875.6170.8073.4973.49830,479
Jun 12, 202463.0072.3562.0071.8471.841,395,075
Jun 11, 202461.5363.0961.4762.5162.5175,441
Jun 10, 202460.0063.0160.0061.5361.5370,599
Jun 7, 202460.3061.2058.8559.7959.7925,304
Jun 6, 202460.6561.2659.0060.2460.2433,342
Jun 5, 202454.7460.4653.4159.4959.49147,052
Jun 4, 202459.0059.0051.1553.9453.9469,767
Jun 3, 202460.0060.0057.5557.6957.6929,583
May 31, 202457.5058.9057.3257.9957.9962,254
May 30, 202459.3459.3457.7557.9757.9719,807
May 29, 202458.5660.0358.5659.3459.3449,335
May 28, 202461.0161.9558.8559.3459.3449,380
May 27, 202463.6063.6061.2261.4861.48106,378
May 24, 202464.0664.6162.0562.3562.35169,537
May 23, 202463.0066.0260.8064.0764.07270,138
May 22, 202461.0162.9960.5261.7461.7477,248
May 21, 202462.5062.5060.6060.8060.8021,081
May 17, 202461.6562.2459.8561.8961.89116,591
May 16, 202460.7261.0059.7960.4460.4456,958
May 15, 202459.4160.8059.0559.5359.5364,535
May 14, 202458.3059.8058.2659.4159.4110,498
May 13, 202458.2958.8056.6457.8157.8177,993
May 10, 202458.0058.4057.0558.0158.0131,846
May 9, 202459.3059.7057.2557.5657.5655,978
May 8, 202458.3460.1058.3459.1559.1551,309
May 7, 202460.4260.9058.2658.7958.7982,607
May 6, 202461.6662.0460.1060.4260.4265,563
May 3, 202463.3163.3161.1161.7261.7221,186
May 2, 202462.8863.2462.1562.4862.4841,771
Apr 30, 202462.1564.3261.0563.0463.04132,116
Apr 29, 202463.0163.8062.1662.3062.3063,635
Apr 26, 202463.8363.8362.4062.8362.8368,136
Apr 25, 202462.6564.0062.4563.1163.1188,128
Apr 24, 202462.4964.6062.4862.7162.7175,492
Apr 23, 202462.9863.0061.5062.0462.0422,261
Apr 22, 202461.6163.4061.5062.5362.5357,578
Apr 19, 202460.1361.4459.7360.6660.6674,752
Apr 18, 202459.8063.7559.8061.2161.21140,397
Apr 16, 202459.7561.2559.4059.8159.8164,121
Apr 15, 202459.0060.3957.8759.5659.5682,921
Apr 12, 202462.1563.0960.0060.8360.83129,231
Apr 10, 202462.5063.4562.5063.0863.0822,622
Apr 9, 202463.8564.0062.2962.9562.9550,952
Apr 8, 202465.5865.5863.2563.6263.6221,650
Apr 5, 202463.6164.7563.0564.2964.2983,608
Apr 4, 202465.9265.9263.6064.1364.1350,256
Apr 3, 202462.0065.2562.0064.6364.6399,018
Apr 2, 202461.7863.0561.6262.7862.7894,734
Apr 1, 202458.9962.3958.0061.9161.91192,747
Mar 28, 202457.6359.3756.8757.2257.22220,552
Mar 27, 202459.5760.5257.1057.5157.51188,144
Mar 26, 202460.3662.6059.2159.5659.56224,000
Mar 22, 202460.8162.0959.2061.2561.2568,147
Mar 21, 202459.5960.6058.5859.6259.62172,839
Mar 20, 202458.9559.1356.6758.7558.75188,383
Mar 19, 202458.7960.9458.0058.4458.44203,359
Mar 18, 202458.0058.8555.4758.6658.66122,989
Mar 15, 202453.6257.4851.1556.4356.43223,605
Mar 14, 202451.0054.5351.0052.5852.58215,472
Mar 13, 202457.9957.9950.9051.4251.42417,084
Mar 12, 202459.2259.2256.4056.7756.77243,321
Mar 11, 202461.0161.1858.8059.2559.2562,585
Mar 7, 202461.2562.4359.9060.5160.51157,486
Mar 6, 202463.0163.2960.1960.9560.9560,605
Mar 5, 202464.0164.3063.3063.3363.3321,524
Mar 4, 202464.2465.2463.7664.0864.0893,778