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

NSE - Delayed Quote INR

Asian Granito India Limited (ASIANTILES.NS)

43.05
-0.30
(-0.69%)
At close: 3:29:10 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 7, 202543.0043.7942.3943.0543.05344,556
May 6, 202545.0845.2943.0543.3543.35303,398
May 5, 202544.1445.0043.8744.6944.69202,978
May 2, 202545.0745.8544.2144.4844.48326,036
Apr 30, 202543.6846.3042.7145.0745.07960,655
Apr 29, 202544.0744.9742.7943.4143.41451,374
Apr 28, 202544.0044.4143.1344.0544.05308,021
Apr 25, 202546.5046.8543.6244.2144.21591,607
Apr 24, 202546.2046.8845.9146.2646.26263,211
Apr 23, 202546.8047.2945.5746.3446.34375,146
Apr 22, 202546.2247.0045.6546.5146.51388,278
Apr 21, 202545.1046.2044.9246.0946.09460,162
Apr 17, 202544.2045.9844.2045.1745.17389,556
Apr 16, 202543.7544.6543.6244.2944.29382,977
Apr 15, 202542.8444.3442.8443.7543.75294,688
Apr 11, 202542.1542.9241.7942.0842.08464,353
Apr 9, 202542.4542.6041.2841.5141.51248,396
Apr 8, 202542.6042.9441.3042.2742.27353,763
Apr 7, 202540.0042.0339.1541.7341.73839,905
Apr 4, 202545.2545.2542.6043.1843.18830,090
Apr 3, 202544.9045.6644.6445.2645.26564,929
Apr 2, 202544.2545.3443.5545.1145.11349,136
Apr 1, 202542.5044.9042.5044.6344.63704,357
Mar 28, 202543.9945.5842.6543.1343.132,212,160
Mar 27, 202542.8044.1642.3743.6043.602,230,995
Mar 26, 202545.3545.3542.7542.9142.911,613,050
Mar 25, 202546.1946.7444.4044.7244.721,847,892
Mar 24, 202545.9947.3345.6945.9245.921,142,905
Mar 21, 202545.4246.9945.4045.6945.691,043,082
Mar 20, 202546.1747.4445.3145.5245.52768,916
Mar 19, 202544.6446.2944.5645.9245.92754,224
Mar 18, 202543.3143.3143.3143.3143.31-
Mar 17, 202545.0045.4442.7043.3143.31622,007
Mar 13, 202545.4546.0644.5144.7844.78604,559
Mar 12, 202546.6647.2845.1145.3345.331,472,840
Mar 11, 202546.3047.2544.9646.4546.451,301,775
Mar 10, 202548.9948.9945.6046.6946.69464,244
Mar 7, 202548.7249.2148.2048.5148.51449,500
Mar 6, 202547.5549.0046.6048.4748.471,276,819
Mar 5, 202542.5549.0042.5546.8646.861,007,462
Mar 4, 202543.0144.1942.3142.8342.831,123,785
Mar 3, 202544.4445.0342.7543.3243.32624,374
Feb 28, 202543.9045.1443.2644.1044.101,261,919
Feb 27, 202545.8046.2943.3344.4944.49508,538
Feb 25, 202545.9047.1945.4745.7645.76403,131
Feb 24, 202546.5046.9945.6645.9145.91433,812
Feb 21, 202549.2050.4046.9547.2047.20764,620
Feb 20, 202549.3850.3948.5648.9948.99569,866
Feb 19, 202546.7950.0946.6049.3849.38643,502
Feb 18, 202550.0051.2346.0046.9046.901,176,310
Feb 17, 202551.1051.8449.2450.0750.07600,139
Feb 14, 202554.1654.3450.0051.0351.03729,481
Feb 13, 202553.9055.0053.7254.1654.16327,234
Feb 12, 202556.0356.3252.8053.8353.83739,378
Feb 11, 202558.9359.5955.4956.0356.03394,968
Feb 10, 202561.0061.5058.5058.9858.98229,933
Feb 7, 202562.1862.1860.2161.5661.56220,169
Feb 6, 202561.9862.3761.3262.0962.09168,445
Feb 5, 202561.3862.6961.0261.9861.98173,732
Feb 4, 202560.5561.9860.4060.9660.96292,082
Feb 3, 202561.2061.2558.9259.9559.95285,277
Feb 1, 202561.6562.4459.4061.2661.26218,447
Jan 31, 202558.7261.4558.6861.0261.02312,886
Jan 30, 202560.4961.2057.6059.1259.12971,054
Jan 29, 202557.4960.8557.2060.3560.35449,872
Jan 28, 202558.2958.6555.5556.9456.94592,686
Jan 27, 202560.7362.1157.0557.6357.63906,529
Jan 24, 202562.1963.0060.4761.4061.40260,923
Jan 23, 202562.2963.2061.5062.1862.18228,818
Jan 22, 202563.6863.6961.3062.1662.16287,005
Jan 21, 202564.5065.9062.9763.4663.46390,633
Jan 20, 202563.7965.6063.3064.7164.71276,497
Jan 17, 202563.7164.2563.3563.6963.69174,098
Jan 16, 202564.0064.5063.3063.8463.84224,083
Jan 15, 202562.6363.9062.3662.8462.84313,833
Jan 14, 202562.2564.5061.2362.6362.63353,629
Jan 13, 202563.9964.3060.7061.5561.55571,516
Jan 10, 202565.7866.2563.0064.3464.34477,123
Jan 9, 202568.0168.6466.1066.2866.28294,060
Jan 8, 202568.1568.9966.8168.0168.01411,962
Jan 7, 202566.8068.8066.8067.9467.94448,872
Jan 6, 202571.0073.2766.3566.6866.68969,450
Jan 3, 202571.7572.2770.0570.4070.40408,828
Jan 2, 202570.3572.7469.6671.6871.68531,329
Jan 1, 202567.2071.7967.1570.2670.261,405,210
Dec 31, 202467.5067.6866.5167.2167.21212,922
Dec 30, 202468.7068.7466.6067.1767.17402,669
Dec 27, 202466.3968.4066.2068.0968.09572,057
Dec 26, 202468.6968.6966.0166.2266.22494,925
Dec 24, 202467.3468.6767.0868.2768.27231,040
Dec 23, 202468.6069.2966.9067.3467.34385,928
Dec 20, 202470.5071.2067.6568.4068.40580,720
Dec 19, 202470.0071.9069.9070.4370.43373,530
Dec 18, 202471.3072.1069.9971.5571.55606,398
Dec 17, 202473.4974.4171.0571.3071.30621,540
Dec 16, 202473.2774.4472.9973.7473.74500,957
Dec 13, 202474.9975.7672.5173.2773.271,007,980
Dec 12, 202473.8476.4972.6374.6874.681,412,292
Dec 11, 202471.1477.3971.1473.8473.845,971,200
Dec 10, 202470.2871.0068.7569.5769.57520,874
Dec 9, 202471.0172.9469.9070.2870.28586,452
Dec 6, 202471.4072.9969.9871.4671.46968,038
Dec 5, 202473.8173.8170.3971.4071.40510,111
Dec 4, 202471.6173.9471.6173.1473.14445,736
Dec 3, 202470.0073.4070.0072.1872.18496,016
Dec 2, 202469.0070.6068.0069.9569.95347,476
Nov 29, 202470.5870.9069.0669.3269.32249,763
Nov 28, 202468.5071.7068.5070.5870.58528,802
Nov 27, 202467.3069.3067.2368.4368.43363,675
Nov 26, 202467.9068.8866.7067.1767.17400,117
Nov 25, 202470.0070.7867.1067.7567.75616,854
Nov 22, 202468.0069.7467.0067.7367.73454,835
Nov 21, 202466.9969.9564.8067.7967.79418,975
Nov 19, 202467.0068.8166.2166.7266.72378,297
Nov 18, 202468.2068.7766.1066.6266.62541,204
Nov 14, 202469.0570.9068.0568.8268.82421,044
Nov 13, 202471.3072.6668.6769.1769.17624,026
Nov 12, 202472.8575.6471.5072.0072.00719,535
Nov 11, 202473.1074.3572.1072.4972.49561,156
Nov 8, 202476.2576.2673.6574.1974.19546,859
Nov 7, 202477.4078.7375.8576.3776.371,133,326
Nov 6, 202469.5578.9569.0177.9177.913,474,193
Nov 5, 202468.5069.7067.7668.9268.92644,304
Nov 4, 202471.0571.2067.3668.2868.28587,028
Nov 1, 202469.3971.4969.3971.0571.05216,767
Oct 31, 202469.9470.9168.6768.9968.99402,337
Oct 30, 202467.7970.4367.5069.5969.59529,529
Oct 29, 202468.1868.3066.5467.8167.81412,560
Oct 28, 202471.0071.0066.5167.8267.82670,023
Oct 25, 202468.9068.9064.7466.5766.57772,885
Oct 24, 202466.3069.4266.3067.8667.86832,560
Oct 23, 202466.5270.8065.4167.1567.151,508,627
Oct 22, 202471.2071.3065.9866.4866.481,564,849
Oct 21, 202474.0174.8270.5071.1171.111,202,191
Oct 18, 202474.6474.9573.1474.0474.04461,854
Oct 17, 202477.7577.9873.5074.0874.08899,552
Oct 16, 202478.0080.0077.4577.7577.75644,777
Oct 15, 202478.2578.7677.7777.9477.94295,678
Oct 14, 202479.0279.4778.0078.0978.09387,404
Oct 11, 202479.9180.3578.5778.9578.95501,407
Oct 10, 202479.1981.7078.3179.7679.76741,150
Oct 9, 202478.4980.0078.1878.6478.64632,999
Oct 8, 202475.0078.5074.5078.1278.12759,890
Oct 7, 202482.2582.8375.3176.4576.451,534,369
Oct 4, 202483.1084.4580.2081.2281.221,153,349
Oct 3, 202483.9885.8582.0182.7682.761,009,441
Oct 1, 202486.8787.5185.0185.5185.51689,894
Sep 30, 202488.9790.8086.0286.6586.651,199,471
Sep 27, 202487.4089.7487.4088.9788.971,412,938
Sep 26, 202489.7990.2487.1087.7987.791,259,166
Sep 25, 202489.7591.3088.7089.8689.861,729,921
Sep 24, 202486.0089.7586.0089.4189.412,483,602
Sep 23, 202485.9687.5684.8086.5486.541,578,476
Sep 20, 202483.7686.9582.8185.6285.621,711,021
Sep 19, 202486.0186.7383.1183.7583.751,138,370
Sep 18, 202487.4587.9985.0686.4986.491,524,485
Sep 17, 202483.2089.8082.5087.6487.642,383,493
Sep 16, 202484.1084.5081.6183.0283.021,542,379
Sep 13, 202485.8788.8383.2083.8583.852,043,762
Sep 12, 202485.9986.8985.1585.5385.53746,861
Sep 11, 202487.5087.8185.0285.4085.40857,675
Sep 10, 202487.7490.1786.5186.8186.811,052,543
Sep 9, 202487.6888.4885.2987.2487.241,387,325
Sep 6, 202491.1092.0086.9087.7087.702,308,754
Sep 5, 202489.2591.6088.6390.6090.603,399,450
Sep 4, 202485.2589.5085.2588.7488.741,579,065
Sep 3, 202487.0187.9085.6886.6286.621,562,057
Sep 2, 202489.0090.2886.4487.0187.011,777,935
Aug 30, 202491.0592.1188.1089.6789.671,077,019
Aug 29, 202493.0193.8989.0090.6690.661,952,614
Aug 28, 202494.3096.6393.3293.7393.732,776,552
Aug 27, 202493.9894.5092.6093.2293.221,382,179
Aug 26, 202492.9596.5092.9594.1494.143,002,369
Aug 23, 202494.8096.0092.5192.9592.953,130,922
Aug 22, 202492.0098.2091.0194.3094.3013,200,608
Aug 21, 202488.0293.4586.6991.3891.389,940,472
Aug 20, 202481.7088.7581.5188.0288.027,094,858
Aug 19, 202480.0584.3080.0581.7181.712,842,993
Aug 16, 202478.4080.7977.3779.7479.741,912,195
Aug 14, 202478.9079.7276.9977.8077.801,576,592
Aug 13, 202478.2583.3077.6778.2978.293,517,852
Aug 12, 202475.7179.7574.8078.1678.162,755,668
Aug 9, 202473.8076.4073.2275.9475.942,062,317
Aug 8, 202476.0577.6372.0972.6072.602,985,963
Aug 7, 202477.8077.9874.3176.4176.412,489,492
Aug 6, 202479.8081.0074.1574.8474.844,897,230
Aug 5, 202479.0080.9077.0977.4277.423,872,141
Aug 2, 202486.3589.4080.4681.8881.8814,495,712
Aug 1, 202484.9790.3984.3086.7786.776,727,067
Jul 31, 202486.7086.7084.1084.4184.412,666,317
Jul 30, 202482.0085.9581.3285.6485.645,026,262
Jul 29, 202481.5083.7079.6181.5681.563,282,819
Jul 26, 202478.0083.8077.8279.9379.933,730,283
Jul 25, 202476.5079.9076.4977.6977.69967,522
Jul 24, 202475.0079.0974.8977.4377.431,349,626
Jul 23, 202476.9577.5272.0075.2375.231,674,430
Jul 22, 202472.0076.2670.3775.6775.671,237,079
Jul 19, 202477.3477.3472.0072.2172.211,430,416
Jul 18, 202479.3979.8475.0076.2276.221,388,751
Jul 16, 202479.5980.8478.7079.3979.39795,734
Jul 15, 202481.0081.5178.4779.2779.271,198,358
Jul 12, 202483.1783.1780.2080.5580.551,218,893
Jul 11, 202480.0883.9580.0082.8482.842,731,417
Jul 10, 202482.0082.2077.1580.0880.082,658,391
Jul 9, 202480.2283.3978.5082.2782.272,528,858
Jul 8, 202482.8083.5079.6580.2380.231,747,943
Jul 5, 202482.9484.3981.5082.9282.923,236,658
Jul 4, 202477.4983.7076.5582.9282.925,722,065
Jul 3, 202478.0078.3775.9077.2577.251,368,480
Jul 2, 202472.9777.6471.8677.2077.202,331,890
Jul 1, 202472.0976.2372.0972.9772.972,678,404
Jun 28, 202474.4474.9470.9172.0472.041,203,576
Jun 27, 202476.7576.9073.1274.0174.01784,464
Jun 26, 202476.5079.5076.0076.7476.74590,436
Jun 25, 202476.9078.9076.5076.8576.85746,152
Jun 24, 202475.5079.2575.5077.0077.001,112,754
Jun 21, 202477.0177.8274.9475.8275.82998,780
Jun 20, 202478.5079.7977.0177.6377.631,195,566
Jun 19, 202479.1479.5974.8077.9077.902,800,671
Jun 18, 202474.7981.6574.6078.8078.807,886,495
Jun 14, 202473.9076.8573.3374.6674.666,021,105
Jun 13, 202472.2075.7070.8573.5073.507,527,292
Jun 12, 202462.6072.4062.0071.8271.8212,232,972
Jun 11, 202461.6363.2061.4862.4862.48649,343
Jun 10, 202460.0062.9060.0061.6361.631,188,603
Jun 7, 202460.8061.1058.3559.8059.80385,181
Jun 6, 202459.9561.3059.0060.6060.60627,532
Jun 5, 202455.0060.3553.5559.5059.501,006,752
Jun 4, 202457.7057.7551.0053.7553.751,019,224
Jun 3, 202459.3560.0057.2557.7557.75550,160
May 31, 202458.0060.3057.3558.2558.25384,542
May 30, 202460.3560.3557.5057.8057.80460,100
May 29, 202458.9560.1058.1059.4559.45383,412
May 28, 202461.7561.9558.1059.3059.301,000,004
May 27, 202463.5063.5061.0061.5061.50623,940
May 24, 202464.4064.9062.0062.3562.351,070,590
May 23, 202461.9566.1061.0063.9563.953,769,772
May 22, 202461.2563.0560.5061.7561.75534,772
May 21, 202462.0062.4060.5060.7060.70426,183
May 17, 202460.3062.3559.7561.8561.85592,220
May 16, 202459.8061.1059.6560.3060.30233,420
May 15, 202459.7060.8059.1059.4059.40252,837
May 14, 202458.3060.0058.0559.4059.40228,892
May 13, 202458.1058.8056.5557.8557.85292,937
May 10, 202457.7058.4556.9558.0058.00174,788
May 9, 202459.4059.6057.2557.4557.45330,156
May 8, 202458.6060.2558.1059.1559.15266,077
May 7, 202460.4060.8058.2558.6558.65445,498