NSE - Delayed Quote
INR
Asahi India Glass Limited (ASAHIINDIA.NS)
983.45
-8.00
(-0.81%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
957.00
1,014.95
944.80
991.45
991.45
1,272,270
Nov 2, 2026
904.95
957.00
904.95
940.75
940.75
80,142
Oct 30, 2026
907.30
925.15
901.05
904.95
904.95
91,372
Oct 29, 2026
923.50
923.50
906.20
911.65
911.65
16,144
Oct 28, 2026
914.00
926.40
904.80
919.10
919.10
42,885
Oct 27, 2026
903.25
919.50
901.10
914.95
914.95
33,386
Oct 26, 2026
890.00
913.10
875.80
906.55
906.55
53,832
Oct 23, 2026
906.00
906.70
871.65
894.30
894.30
123,313
Oct 22, 2026
894.10
921.00
881.50
913.55
913.55
76,639
Oct 21, 2026
916.10
921.30
885.60
894.10
894.10
85,235
Oct 19, 2026
925.65
929.95
915.20
920.30
920.30
34,206
Oct 16, 2026
925.00
931.35
909.00
923.55
923.55
103,936
Oct 15, 2026
931.00
937.20
920.15
925.90
925.90
43,340
Oct 14, 2026
932.05
945.00
927.00
930.40
930.40
45,161
Oct 13, 2026
951.70
952.25
933.50
937.05
937.05
30,431
Oct 12, 2026
948.00
960.45
940.70
944.10
944.10
33,116
Oct 9, 2026
939.75
957.40
932.40
945.95
945.95
40,788
Oct 8, 2026
980.05
980.05
934.00
938.80
938.80
75,267
Oct 7, 2026
961.00
981.50
950.00
976.25
976.25
142,786
Oct 6, 2026
950.00
960.00
941.05
956.95
956.95
36,644
Oct 5, 2026
950.00
952.90
938.00
945.75
945.75
45,021
Oct 1, 2026
962.00
962.00
934.65
944.25
944.25
148,204
Sep 30, 2026
956.10
974.70
956.10
958.85
958.85
85,211
Sep 29, 2026
934.00
980.00
923.00
957.95
957.95
286,875
Sep 28, 2026
953.00
959.65
931.20
933.55
933.55
114,530
Sep 25, 2026
969.95
975.50
952.40
959.95
959.95
75,822
Sep 24, 2026
965.00
994.90
960.00
965.40
965.40
181,631
Sep 23, 2026
962.00
985.15
957.25
971.30
971.30
262,585
Sep 22, 2026
958.00
974.70
950.00
965.15
965.15
71,821
Sep 21, 2026
958.00
961.45
950.00
950.25
950.25
38,500
Sep 18, 2026
950.70
968.00
950.70
961.05
961.05
98,471
Sep 17, 2026
952.00
959.20
950.00
950.70
950.70
44,007
Sep 16, 2026
953.95
957.00
920.00
951.80
951.80
147,987
Sep 15, 2026
995.00
995.00
952.35
958.80
958.80
181,950
Sep 11, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
976.00
992.50
963.60
985.80
985.80
205,299
Sep 10, 2026
968.75
993.40
967.95
976.20
974.20
220,953
Sep 9, 2026
955.10
984.70
950.00
968.75
966.77
220,637
Sep 8, 2026
954.95
963.90
950.00
955.60
953.64
89,970
Sep 7, 2026
960.00
960.40
949.00
954.65
952.69
106,030
Sep 4, 2026
962.95
969.80
952.95
955.90
953.94
256,318
Sep 3, 2026
955.70
965.00
949.50
962.25
960.28
118,263
Sep 2, 2026
950.00
964.70
936.05
951.05
949.10
213,328
Sep 1, 2026
950.00
956.90
949.50
951.20
949.25
74,285
Aug 31, 2026
948.90
956.85
934.10
952.05
950.10
139,150
Aug 28, 2026
954.20
968.10
944.00
952.70
950.75
172,883
Aug 27, 2026
950.10
961.90
941.15
951.25
949.30
91,523
Aug 26, 2026
950.55
959.80
948.00
951.15
949.20
40,995
Aug 25, 2026
963.00
966.70
945.00
955.90
953.94
114,291
Aug 24, 2026
970.00
970.00
953.00
962.15
960.18
132,564
Aug 21, 2026
954.00
968.00
936.45
965.75
963.77
229,007
Aug 20, 2026
957.05
960.60
950.00
951.55
949.60
97,510
Aug 19, 2026
974.00
974.00
948.10
957.05
955.09
239,354
Aug 18, 2026
938.00
970.85
934.85
962.80
960.83
736,543
Aug 17, 2026
945.80
955.00
927.00
931.20
929.29
225,800
Aug 14, 2026
898.00
947.00
893.15
939.20
937.28
643,741
Aug 13, 2026
897.00
904.00
885.60
901.00
899.15
51,459
Aug 12, 2026
903.15
906.90
879.10
891.50
889.67
133,831
Aug 11, 2026
908.90
920.95
900.10
901.65
899.80
69,149
Aug 10, 2026
898.70
907.00
891.20
902.90
901.05
81,444
Aug 7, 2026
910.85
915.40
896.10
898.70
896.86
85,283
Aug 6, 2026
926.70
932.80
886.15
913.95
912.08
588,303
Aug 5, 2026
905.90
931.00
897.80
926.70
924.80
1,268,983
Aug 4, 2026
905.00
905.00
892.50
898.00
896.16
87,231
Aug 3, 2026
875.00
900.55
875.00
897.05
895.21
46,380
Jul 31, 2026
872.15
889.85
871.25
876.55
874.75
116,454
Jul 30, 2026
878.75
878.85
866.50
869.30
867.52
36,707
Jul 29, 2026
873.10
880.20
862.50
878.75
876.95
97,717
Jul 28, 2026
880.10
882.95
865.20
870.60
868.82
47,980
Jul 27, 2026
899.00
899.00
872.75
878.15
876.35
119,814
Jul 24, 2026
874.05
892.00
863.95
888.30
886.48
43,801
Jul 23, 2026
879.00
886.25
866.60
872.45
870.66
62,347
Jul 22, 2026
893.80
897.90
885.00
886.50
884.68
21,844
Jul 21, 2026
894.25
905.60
889.10
893.85
892.02
52,846
Jul 20, 2026
882.10
895.70
866.60
889.85
888.03
54,855
Jul 17, 2026
891.20
904.60
876.00
881.20
879.39
91,234
Jul 16, 2026
928.00
928.00
892.00
897.90
896.06
93,969
Jul 15, 2026
920.00
940.10
910.70
917.50
915.62
191,478
Jul 14, 2026
924.00
927.10
909.70
923.10
921.21
100,657
Jul 13, 2026
917.70
933.00
907.00
924.00
922.11
138,795
Jul 10, 2026
900.00
927.15
899.95
914.90
913.03
379,849
Jul 9, 2026
878.95
897.50
876.05
891.55
889.72
76,389
Jul 8, 2026
870.00
903.00
866.50
876.45
874.65
160,254
Jul 7, 2026
872.00
879.80
866.50
870.70
868.92
26,366
Jul 6, 2026
882.00
882.00
855.20
872.05
870.26
65,889
Jul 3, 2026
892.00
892.00
871.05
873.65
871.86
53,290
Jul 2, 2026
859.00
892.95
855.25
888.85
887.03
204,949
Jul 1, 2026
855.20
864.00
850.60
855.05
853.30
56,424
Jun 30, 2026
844.00
860.15
841.00
850.20
848.46
123,052
Jun 29, 2026
908.85
917.00
830.20
838.80
837.08
1,015,543
Jun 25, 2026
858.95
904.95
858.95
898.90
897.06
374,570
Jun 24, 2026
864.95
869.40
853.00
857.55
855.79
48,842
Jun 23, 2026
870.50
882.00
840.20
865.70
863.93
86,541
Jun 22, 2026
851.20
864.95
845.20
862.25
860.48
54,533
Jun 19, 2026
861.00
863.60
840.00
846.35
844.62
98,893
Jun 18, 2026
885.00
886.95
858.00
861.30
859.54
83,802
Jun 17, 2026
890.00
896.00
878.40
883.90
882.09
31,732
Jun 16, 2026
901.00
901.00
882.00
887.00
885.18
33,555
Jun 15, 2026
897.90
905.00
888.05
892.85
891.02
42,685
Jun 12, 2026
875.00
887.15
869.55
883.60
881.79
37,938
Jun 11, 2026
869.05
871.45
857.35
860.55
858.79
30,408
Jun 10, 2026
889.00
889.05
865.10
873.20
871.41
46,894
Jun 9, 2026
877.00
886.45
870.75
881.90
880.09
41,665
Jun 8, 2026
890.00
895.00
865.20
877.40
875.60
56,301
Jun 5, 2026
892.00
905.95
883.35
901.90
900.05
64,779
Jun 4, 2026
898.55
903.45
882.00
891.40
889.57
56,363
Jun 3, 2026
906.35
920.95
883.05
903.50
901.65
126,702
Jun 2, 2026
887.00
904.45
872.00
899.15
897.31
72,297
Jun 1, 2026
902.60
905.45
876.55
898.80
896.96
97,056
May 29, 2026
946.25
946.25
885.20
902.60
900.75
155,898
May 27, 2026
895.70
950.35
892.00
918.55
916.67
1,075,958
May 26, 2026
855.05
896.90
853.05
891.60
889.77
277,586
May 25, 2026
856.05
866.00
850.20
853.05
851.30
43,580
May 22, 2026
854.00
871.40
850.10
856.05
854.30
76,988
May 21, 2026
834.50
860.95
832.15
852.70
850.95
105,953
May 20, 2026
835.45
835.45
820.80
828.95
827.25
26,047
May 19, 2026
800.50
845.95
796.40
837.75
836.03
136,107
May 18, 2026
815.15
815.20
793.95
802.70
801.06
71,702
May 15, 2026
828.00
828.00
805.55
819.65
817.97
101,510
May 14, 2026
821.95
828.80
803.30
821.60
819.92
77,021
May 13, 2026
808.00
824.05
798.60
814.95
813.28
89,273
May 12, 2026
835.00
835.10
807.40
813.05
811.38
77,068
May 11, 2026
836.10
839.00
825.55
830.55
828.85
93,785
May 8, 2026
846.00
852.20
835.00
836.10
834.39
51,896
May 7, 2026
849.90
857.35
842.00
845.45
843.72
99,567
May 6, 2026
845.00
849.25
833.05
841.40
839.68
78,885
May 5, 2026
849.95
856.00
831.50
841.50
839.78
70,881
May 4, 2026
844.55
852.95
822.80
842.85
841.12
140,479
Apr 30, 2026
852.90
863.85
826.00
836.25
834.54
165,702
Apr 29, 2026
876.00
887.20
846.50
850.60
848.86
105,102
Apr 28, 2026
850.00
868.90
850.00
866.55
864.77
88,991
Apr 27, 2026
835.95
858.00
835.95
854.95
853.20
88,714
Apr 24, 2026
854.20
869.35
831.00
834.05
832.34
51,174
Apr 23, 2026
860.00
869.80
851.05
854.05
852.30
56,802
Apr 22, 2026
858.85
864.95
853.90
861.15
859.39
63,969
Apr 21, 2026
843.75
861.85
842.80
853.90
852.15
123,619
Apr 20, 2026
851.25
855.70
838.05
843.70
841.97
77,185
Apr 17, 2026
855.00
858.80
833.85
851.25
849.51
267,906
Apr 16, 2026
850.20
860.00
848.00
849.90
848.16
94,254
Apr 15, 2026
834.00
859.85
831.70
850.20
848.46
447,494
Apr 13, 2026
859.00
859.00
824.60
828.00
826.30
339,489
Apr 10, 2026
868.95
879.90
864.05
869.85
868.07
50,111
Apr 9, 2026
860.05
869.70
844.85
858.75
856.99
76,567
Apr 8, 2026
838.00
860.80
827.75
854.65
852.90
124,887
Apr 7, 2026
816.00
819.00
801.70
805.40
803.75
50,906
Apr 6, 2026
815.00
825.00
799.10
815.90
814.23
286,793
Apr 2, 2026
814.95
824.00
790.75
821.60
819.92
72,258
Apr 1, 2026
814.00
828.40
800.10
822.70
821.01
90,611
Mar 30, 2026
806.00
818.40
776.00
784.40
782.79
163,988
Mar 27, 2026
835.00
836.45
805.55
817.10
815.43
114,749
Mar 25, 2026
817.50
846.50
811.30
836.75
835.04
137,758
Mar 24, 2026
807.90
822.95
775.10
813.00
811.33
207,653
Mar 23, 2026
807.10
826.95
782.10
801.85
800.21
1,034,045
Mar 20, 2026
843.00
848.70
805.05
810.45
808.79
349,611
Mar 19, 2026
859.50
874.35
832.50
841.40
839.68
566,173
Mar 18, 2026
841.00
955.00
841.00
864.40
862.63
11,209,621
Mar 17, 2026
840.00
856.75
832.35
839.90
838.18
64,823
Mar 16, 2026
825.00
844.90
814.05
839.70
837.98
44,055
Mar 13, 2026
852.00
852.00
825.00
830.00
828.30
33,608
Mar 12, 2026
864.45
867.95
837.45
856.20
854.45
30,626
Mar 11, 2026
880.00
887.50
858.00
864.55
862.78
26,535
Mar 10, 2026
838.90
890.00
826.80
879.25
877.45
184,828
Mar 9, 2026
800.00
844.90
785.10
835.70
833.99
118,642
Mar 6, 2026
831.00
843.95
825.00
828.85
827.15
45,217
Mar 5, 2026
859.00
860.00
826.05
843.55
841.82
105,634
Mar 4, 2026
840.00
868.70
815.00
860.20
858.44
188,788
Mar 2, 2026
865.00
887.50
840.25
850.85
849.11
152,110
Feb 27, 2026
935.00
939.00
880.60
900.70
898.85
247,826
Feb 26, 2026
933.00
943.00
926.80
938.80
936.88
48,599
Feb 25, 2026
935.90
939.60
924.70
931.40
929.49
46,229
Feb 24, 2026
940.90
941.00
923.40
933.60
931.69
38,140
Feb 23, 2026
948.40
960.00
930.70
951.90
949.95
59,073
Feb 20, 2026
935.00
954.00
928.40
948.40
946.46
29,024
Feb 19, 2026
950.70
956.90
930.00
933.80
931.89
22,652
Feb 18, 2026
956.20
958.90
944.00
950.70
948.75
15,745
Feb 17, 2026
937.40
961.90
927.10
956.20
954.24
51,116
Feb 16, 2026
953.00
955.90
932.90
937.40
935.48
33,392
Feb 13, 2026
962.00
964.50
950.00
958.10
956.14
28,494
Feb 12, 2026
975.10
979.60
965.20
972.90
970.91
19,427
Feb 11, 2026
981.00
990.00
970.00
979.60
977.59
42,869
Feb 10, 2026
984.10
984.40
968.30
977.90
975.90
36,278
Feb 9, 2026
970.00
981.80
963.20
979.20
977.19
87,514
Feb 6, 2026
961.90
982.30
936.90
976.20
974.20
75,413
Feb 5, 2026
967.90
980.40
962.00
968.90
966.92
51,090
Feb 4, 2026
992.80
994.00
959.00
963.30
961.33
77,314
Feb 3, 2026
1,004.00
1,015.70
985.60
992.80
990.77
97,908
Feb 2, 2026
994.60
1,015.00
962.30
992.20
990.17
95,507
Jan 30, 2026
964.80
1,023.00
946.50
1,001.80
999.75
299,450
Jan 29, 2026
968.00
970.70
947.80
961.80
959.83
54,586
Jan 28, 2026
993.00
993.10
964.10
970.30
968.31
63,203
Jan 27, 2026
941.00
999.20
911.50
991.90
989.87
168,336
Jan 23, 2026
961.30
964.30
931.20
942.90
940.97
52,985
Jan 22, 2026
939.90
966.50
931.30
961.30
959.33
55,865
Jan 21, 2026
905.60
945.00
879.50
939.50
937.58
120,259
Jan 20, 2026
935.00
937.90
894.10
905.60
903.74
77,064
Jan 19, 2026
940.00
945.00
913.10
930.60
928.69
80,001
Jan 16, 2026
951.50
957.30
934.60
947.30
945.36
51,977
Jan 15, 2026
951.50
951.50
951.50
951.50
949.55
-
Jan 14, 2026
958.00
958.00
931.00
951.50
949.55
82,754
Jan 13, 2026
930.00
964.00
918.00
959.10
957.14
83,575
Jan 12, 2026
943.90
943.90
911.00
921.40
919.51
139,861
Jan 9, 2026
976.10
979.90
940.00
949.10
947.16
55,729
Jan 8, 2026
1,000.00
1,002.70
967.70
976.10
974.10
88,277
Jan 7, 2026
974.00
1,020.00
963.00
1,007.70
1,005.64
268,710
Jan 6, 2026
980.00
981.30
965.80
969.50
967.51
48,670
Jan 5, 2026
992.10
995.80
968.00
972.10
970.11
84,077
Jan 2, 2026
999.00
1,004.90
988.60
992.10
990.07
54,590
Jan 1, 2026
1,008.00
1,018.90
992.50
997.60
995.56
62,796
Dec 31, 2025
1,031.10
1,032.50
992.40
1,015.00
1,012.92
305,535
Dec 30, 2025
967.90
1,069.00
945.00
1,037.60
1,035.47
1,175,718
Dec 29, 2025
988.00
988.00
945.10
963.90
961.93
321,334
Dec 26, 2025
973.00
1,002.80
962.80
995.50
993.46
108,886
Dec 24, 2025
990.00
990.10
966.00
969.90
967.91
47,997
Dec 23, 2025
1,015.80
1,015.80
978.40
986.30
984.28
84,583
Dec 22, 2025
1,007.70
1,010.50
992.90
1,007.90
1,005.84
97,033
Dec 19, 2025
983.90
1,017.60
975.00
1,008.70
1,006.63
760,159
Dec 18, 2025
1,002.90
1,002.90
955.60
982.10
980.09
135,261
Dec 17, 2025
991.90
1,009.60
990.10
993.70
991.66
67,341
Dec 16, 2025
1,010.00
1,010.00
986.10
990.50
988.47
64,813
Dec 15, 2025
999.20
1,011.90
999.20
1,009.70
1,007.63
60,966
Dec 12, 2025
1,000.90
1,017.50
992.00
996.20
994.16
179,756
Dec 11, 2025
1,000.00
1,004.90
982.50
998.80
996.75
68,850
Dec 10, 2025
1,000.00
1,021.60
986.80
994.20
992.16
69,457
Dec 9, 2025
1,028.30
1,031.00
989.80
1,005.40
1,003.34
187,471
Dec 8, 2025
1,032.00
1,055.00
1,014.10
1,028.30
1,026.19
123,766
Dec 5, 2025
1,052.00
1,055.40
1,017.40
1,027.10
1,025.00
97,560
Dec 4, 2025
1,037.50
1,055.00
1,032.10
1,051.90
1,049.74
64,866
Dec 3, 2025
1,066.80
1,071.50
1,030.10
1,043.30
1,041.16
73,620
Dec 2, 2025
1,060.10
1,073.40
1,050.00
1,066.40
1,064.22
252,376
Dec 1, 2025
1,031.00
1,074.00
1,025.80
1,057.90
1,055.73
442,667
Nov 28, 2025
1,025.00
1,033.00
1,017.00
1,020.70
1,018.61
69,822
Nov 27, 2025
1,030.95
1,034.35
1,019.20
1,024.10
1,022.00
73,037
Nov 26, 2025
1,027.60
1,036.70
1,005.00
1,028.30
1,026.19
151,901
Nov 25, 2025
1,047.00
1,047.00
1,020.10
1,029.25
1,027.14
342,840
Nov 24, 2025
984.90
1,074.00
980.00
1,052.65
1,050.49
4,789,005
Nov 21, 2025
997.00
1,001.60
976.80
983.35
981.34
40,995
Nov 20, 2025
993.90
1,002.00
990.10
997.35
995.31
85,031
Nov 19, 2025
997.00
998.90
983.65
987.40
985.38
54,856
Nov 18, 2025
1,002.10
1,012.50
981.55
1,001.50
999.45
116,509
Nov 17, 2025
972.70
1,005.00
968.05
998.50
996.45
202,100
Nov 14, 2025
965.00
974.00
965.00
969.35
967.36
83,068
Nov 13, 2025
970.00
985.60
961.30
971.15
969.16
143,184
Nov 12, 2025
965.00
980.80
958.50
969.55
967.56
173,571
Nov 11, 2025
941.40
970.00
939.00
967.85
965.87
219,092
Nov 10, 2025
925.00
949.00
923.25
946.10
944.16
98,879
Nov 7, 2025
914.95
943.45
900.00
934.80
932.88
134,790
Nov 6, 2025
915.50
928.00
876.50
921.00
919.11
788,812
Nov 4, 2025
932.00
960.50
926.45
956.75
954.79
368,252
