Asahi India Glass

AISG
🏛️ india →
876.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 478.00 486.40 472.05 480.90 0.0M
2021-12-30 478.90 504.80 472.05 476.25 0.0M
2021-12-29 465.00 483.80 463.80 477.90 0.0M
2021-12-28 486.20 486.20 461.25 464.80 0.0M
2021-12-27 475.00 475.00 461.50 462.55 0.0M
2021-12-24 489.35 491.15 466.55 470.05 0.0M
2021-12-23 487.40 495.10 481.60 487.15 0.0M
2021-12-22 473.00 497.65 473.00 482.70 0.0M
2021-12-21 478.15 495.35 473.70 486.65 0.0M
2021-12-20 468.95 478.40 441.00 472.85 0.0M
2021-12-17 497.50 503.75 463.85 470.05 0.0M
2021-12-16 493.00 508.75 483.20 501.25 0.0M
2021-12-15 480.45 516.90 479.45 493.20 0.1M
2021-12-14 465.05 483.25 465.05 475.70 0.0M
2021-12-13 475.00 485.00 469.70 471.30 0.0M
2021-12-10 460.10 488.20 460.10 474.05 0.0M
2021-12-09 472.45 472.60 458.15 460.20 0.0M
2021-12-08 472.55 472.55 459.05 461.20 0.0M
2021-12-07 460.05 476.05 458.75 460.60 0.0M
2021-12-06 465.00 473.00 456.60 459.00 0.0M
2021-12-03 478.80 478.80 460.15 463.30 0.0M
2021-12-02 471.50 486.80 467.00 470.30 0.0M
2021-12-01 483.00 495.00 464.40 470.55 0.0M
2021-11-30 445.50 525.00 445.50 478.95 0.0M
2021-11-29 476.10 476.15 440.05 444.85 0.0M
2021-11-26 509.30 511.00 472.40 478.60 0.0M
2021-11-25 498.00 515.05 491.20 513.20 0.0M
2021-11-24 515.00 523.05 487.70 493.25 0.0M
2021-11-23 505.00 522.05 504.70 510.80 0.0M
2021-11-22 480.10 524.50 480.10 505.30 0.0M
2021-11-18 502.70 517.90 477.50 489.90 0.0M
2021-11-17 494.90 516.95 473.60 512.90 0.0M
2021-11-16 519.95 524.00 486.70 499.05 0.1M
2021-11-15 483.00 533.00 483.00 526.50 0.1M
2021-11-12 423.30 500.40 417.00 482.35 0.1M
2021-11-11 410.50 428.00 410.50 417.00 0.0M
2021-11-10 419.00 436.70 412.20 415.30 0.0M
2021-11-09 453.00 453.00 428.25 430.75 0.0M
2021-11-08 444.00 455.40 442.05 449.05 0.0M
2021-11-04 439.95 449.15 433.50 445.50 0.0M
2021-11-03 433.45 439.95 423.35 427.20 0.0M
2021-11-02 423.00 434.00 420.00 430.35 0.0M
2021-11-01 432.80 447.70 418.70 421.95 0.1M
2021-10-29 405.25 438.00 399.45 429.30 0.1M
2021-10-28 388.00 428.50 381.10 418.20 0.2M
2021-10-27 354.50 394.00 354.50 390.00 0.1M
2021-10-26 353.00 359.05 350.50 352.35 0.0M
2021-10-25 374.75 374.75 346.45 351.20 0.0M
2021-10-22 362.60 364.75 355.30 356.95 0.0M
2021-10-21 370.75 370.80 355.60 358.85 0.0M
2021-10-20 369.70 373.05 361.95 363.10 0.0M
2021-10-19 381.10 384.60 368.40 369.85 0.0M
2021-10-18 375.00 396.00 375.00 379.35 0.0M
2021-10-14 371.00 380.65 370.20 371.05 0.0M
2021-10-13 363.35 375.00 363.35 372.50 0.0M
2021-10-12 353.00 370.00 353.00 362.80 0.0M
2021-10-11 366.00 370.20 360.65 362.35 0.0M
2021-10-08 372.45 372.45 362.00 364.85 0.0M
2021-10-07 373.75 373.75 368.70 369.50 0.0M
2021-10-06 370.55 374.10 365.15 366.75 0.0M
2021-10-05 364.75 372.55 360.15 371.00 0.0M
2021-10-04 358.50 362.35 355.20 356.80 0.0M
2021-10-01 360.00 364.00 355.05 357.10 0.0M
2021-09-30 357.80 364.10 357.05 362.50 0.0M
2021-09-29 365.05 371.80 355.65 357.80 0.0M
2021-09-28 360.00 385.00 358.40 368.45 0.0M
2021-09-27 351.20 365.95 351.20 358.25 0.0M
2021-09-24 359.00 365.05 358.00 358.65 0.0M
2021-09-23 363.00 365.20 358.00 359.30 0.0M
2021-09-22 359.00 364.75 354.10 356.90 0.0M
2021-09-21 360.10 362.00 355.05 356.90 0.0M
2021-09-20 361.00 364.75 354.80 360.30 0.0M
2021-09-17 372.80 374.55 360.00 367.75 0.0M
2021-09-16 377.45 378.05 365.10 366.90 0.0M
2021-09-15 375.80 381.15 372.35 376.05 0.0M
2021-09-14 378.05 383.95 376.05 377.45 0.0M
2021-09-13 385.00 385.00 372.70 378.20 0.0M
2021-09-09 375.00 384.45 371.30 379.30 0.0M
2021-09-08 358.25 378.00 358.00 374.35 0.0M
2021-09-07 372.35 378.00 364.80 366.40 0.0M
2021-09-06 365.30 388.00 365.30 376.35 0.0M
2021-09-03 354.70 373.00 352.60 365.30 0.0M
2021-09-02 350.00 355.00 349.45 350.30 0.0M
2021-09-01 360.00 362.15 340.00 347.80 0.0M
2021-08-31 367.75 370.60 357.00 358.00 0.0M
2021-08-30 367.10 375.00 365.65 371.50 0.1M
2021-08-27 360.55 365.00 349.65 362.75 0.0M
2021-08-26 353.50 353.50 347.50 352.70 0.0M
2021-08-25 335.25 350.55 331.05 348.25 0.0M
2021-08-24 325.20 334.45 325.00 334.10 0.0M
2021-08-23 331.75 339.20 324.70 326.90 0.1M
2021-08-20 335.10 344.95 333.75 335.25 0.0M
2021-08-18 339.10 346.75 338.70 343.20 0.0M
2021-08-17 351.90 357.60 333.20 337.85 0.0M
2021-08-16 360.00 360.00 349.10 349.65 0.0M
2021-08-13 360.00 363.65 355.90 359.85 0.0M
2021-08-12 359.00 364.80 356.45 359.45 0.0M
2021-08-11 349.65 358.00 345.05 356.00 0.0M
2021-08-10 360.00 360.00 342.45 349.00 0.0M
2021-08-09 366.45 373.50 356.40 359.70 0.0M
2021-08-06 353.00 366.95 352.85 362.50 0.0M
2021-08-05 365.75 365.75 351.50 353.10 0.0M
2021-08-04 375.85 377.50 361.50 363.80 0.0M
2021-08-03 381.05 389.35 370.50 373.70 0.0M
2021-08-02 386.85 390.00 375.40 377.80 0.0M
2021-07-30 363.10 408.35 362.20 383.35 0.2M
2021-07-29 362.80 366.00 357.70 359.15 0.0M
2021-07-28 361.70 367.00 358.40 362.80 0.0M
2021-07-27 362.90 366.00 359.25 362.40 0.0M
2021-07-26 362.35 366.00 361.25 361.90 0.0M
2021-07-23 367.60 374.90 361.55 362.35 0.0M
2021-07-22 368.00 368.00 358.85 365.60 0.0M
2021-07-20 376.05 376.05 357.40 362.50 0.0M
2021-07-19 389.05 389.05 373.40 376.05 0.0M
2021-07-16 379.95 386.65 379.85 381.90 0.0M
2021-07-15 379.10 380.75 374.90 379.15 0.0M
2021-07-14 388.50 388.50 375.05 378.05 0.0M
2021-07-13 373.00 391.15 370.50 378.20 0.0M
2021-07-12 368.45 373.45 361.75 368.75 0.0M
2021-07-09 362.45 364.00 357.50 361.25 0.0M
2021-07-08 369.45 369.45 358.80 361.70 0.0M
2021-07-07 370.00 370.00 355.25 360.05 0.0M
2021-07-06 357.65 374.90 355.15 361.45 0.0M
2021-07-05 340.55 363.85 340.55 356.30 0.0M
2021-07-02 340.00 347.95 337.25 341.65 0.0M
2021-07-01 337.10 349.50 333.50 337.25 0.0M
2021-06-30 337.70 349.00 334.00 337.05 0.0M
2021-06-29 322.60 337.70 322.60 334.65 0.0M
2021-06-28 328.95 328.95 311.95 320.40 0.0M
2021-06-25 319.55 323.90 318.00 319.20 0.0M
2021-06-24 322.35 325.80 318.70 319.40 0.0M
2021-06-23 328.80 330.70 319.30 320.95 0.0M
2021-06-22 324.45 333.50 320.90 325.00 0.0M
2021-06-21 320.00 323.15 316.25 319.05 0.0M
2021-06-18 324.80 335.60 317.65 321.75 0.0M
2021-06-17 326.30 336.00 323.00 324.55 0.0M
2021-06-16 341.00 354.00 328.00 331.10 0.0M
2021-06-15 340.05 346.55 338.70 340.65 0.0M
2021-06-14 332.50 349.50 332.50 339.35 0.0M
2021-06-11 333.55 339.75 332.55 333.35 0.0M
2021-06-10 335.70 337.60 330.15 332.45 0.0M
2021-06-09 331.35 338.75 308.20 330.70 0.0M
2021-06-08 328.10 333.70 321.50 330.60 0.0M
2021-06-07 329.55 336.20 324.05 325.75 0.0M
2021-06-04 344.95 345.25 327.30 329.65 0.0M
2021-06-03 325.70 358.80 323.05 341.75 0.1M
2021-06-02 308.05 325.00 308.05 323.95 0.0M
2021-06-01 321.00 322.00 310.30 312.25 0.0M
2021-05-31 321.00 324.00 313.00 314.40 0.0M
2021-05-28 324.95 329.00 312.10 316.75 0.0M
2021-05-27 311.80 323.45 310.50 319.40 0.0M
2021-05-26 314.85 318.15 311.80 314.70 0.0M
2021-05-25 320.00 329.50 309.45 311.30 0.0M
2021-05-24 300.55 314.00 297.80 311.55 0.0M
2021-05-21 301.00 301.00 289.00 298.05 0.0M
2021-05-20 298.50 299.70 296.10 298.55 0.0M
2021-05-19 303.15 304.50 295.75 296.95 0.0M
2021-05-18 304.75 308.50 301.25 302.15 0.0M
2021-05-17 309.10 312.90 302.90 304.60 0.0M
2021-05-14 306.50 312.00 301.95 304.80 0.0M
2021-05-12 315.00 315.00 294.00 301.95 0.0M
2021-05-11 302.70 313.00 302.70 311.80 0.0M
2021-05-10 301.85 304.00 296.00 302.70 0.0M
2021-05-07 301.25 303.20 299.00 300.50 0.0M
2021-05-06 300.85 305.15 298.20 301.70 0.0M
2021-05-05 305.90 307.00 301.05 302.30 0.0M
2021-05-04 307.00 314.00 298.00 308.50 0.0M
2021-05-03 293.80 304.55 291.00 302.85 0.0M
2021-04-30 295.80 298.50 290.00 292.85 0.0M
2021-04-29 305.15 306.00 297.00 300.55 0.0M
2021-04-28 304.25 307.00 300.00 304.20 0.0M
2021-04-27 302.00 303.05 297.40 299.10 0.0M
2021-04-26 299.00 308.40 297.00 297.65 0.0M
2021-04-23 300.00 301.00 295.00 295.25 0.0M
2021-04-22 301.00 302.90 292.15 297.70 0.0M
2021-04-20 309.70 309.80 298.60 301.00 0.0M
2021-04-19 309.70 314.35 302.40 304.70 0.0M
2021-04-16 319.85 327.80 318.20 320.95 0.0M
2021-04-15 318.15 322.85 315.00 320.90 0.0M
2021-04-13 314.75 323.35 309.10 320.50 0.0M
2021-04-12 325.05 325.05 307.35 313.20 0.0M
2021-04-09 328.00 331.65 323.70 328.75 0.0M
2021-04-08 304.00 326.25 301.50 324.95 0.0M
2021-04-07 300.05 312.00 300.05 309.50 0.0M
2021-04-06 300.05 309.00 300.05 303.20 0.0M
2021-04-05 305.50 312.45 299.40 306.65 0.0M
2021-04-01 306.10 309.90 302.00 307.70 0.0M
2021-03-31 302.00 339.45 301.35 309.25 0.1M
2021-03-30 285.40 312.55 283.80 300.50 0.0M
2021-03-26 290.20 295.00 286.45 288.45 0.0M
2021-03-25 292.00 300.00 285.00 290.20 0.0M
2021-03-24 294.60 300.00 286.75 290.05 0.0M
2021-03-23 301.15 305.80 294.05 298.05 0.0M
2021-03-22 308.70 309.35 300.10 302.95 0.0M
2021-03-19 303.00 309.00 296.85 302.15 0.0M
2021-03-18 317.55 317.55 304.50 307.70 0.0M
2021-03-17 318.15 318.15 312.70 314.10 0.0M
2021-03-16 320.05 324.40 316.00 317.15 0.0M
2021-03-15 326.00 327.30 315.00 322.20 0.0M
2021-03-12 335.30 336.60 315.00 322.25 0.0M
2021-03-10 329.85 347.35 322.45 332.75 0.0M
2021-03-09 320.75 331.00 313.80 320.05 0.0M
2021-03-08 323.20 331.00 317.00 318.35 0.0M
2021-03-05 321.05 323.95 311.00 318.35 0.0M
2021-03-04 318.00 327.95 315.10 319.45 0.0M
2021-03-03 298.00 323.95 294.55 314.10 0.0M
2021-03-02 281.85 294.65 281.85 292.90 0.0M
2021-03-01 295.85 296.80 290.00 292.30 0.0M
2021-02-26 276.75 298.60 276.75 294.45 0.0M
2021-02-25 298.90 300.00 294.65 296.35 0.0M
2021-02-24 298.05 306.00 289.20 297.15 0.0M
2021-02-23 305.00 305.00 292.90 294.30 0.0M
2021-02-22 293.20 304.35 293.20 298.20 0.0M
2021-02-19 289.80 296.70 287.00 292.50 0.0M
2021-02-18 285.20 291.80 282.85 288.35 0.0M
2021-02-17 282.50 288.95 279.00 283.35 0.0M
2021-02-16 291.70 293.00 281.70 282.25 0.0M
2021-02-15 293.10 298.05 286.00 290.70 0.0M
2021-02-12 290.85 293.70 289.85 290.80 0.0M
2021-02-11 283.00 291.50 281.10 290.85 0.0M
2021-02-10 286.85 297.80 280.10 282.95 0.0M
2021-02-09 293.00 293.25 285.20 285.85 0.0M
2021-02-08 294.25 294.25 287.75 292.05 0.0M
2021-02-05 296.40 302.50 289.00 289.70 0.0M
2021-02-04 295.20 297.25 288.70 293.85 0.0M
2021-02-03 292.10 301.50 291.50 294.00 0.0M
2021-02-02 282.15 293.00 274.45 288.50 0.0M
2021-02-01 263.65 282.00 263.10 280.25 0.0M
2021-01-29 260.10 268.70 260.10 263.70 0.0M
2021-01-28 255.60 264.20 255.60 264.05 0.0M
2021-01-27 258.15 267.00 256.20 265.15 0.0M
2021-01-25 264.25 264.25 256.40 259.25 0.0M
2021-01-22 270.00 274.00 259.80 263.15 0.0M
2021-01-21 270.30 276.80 265.10 266.20 0.0M
2021-01-20 270.00 271.90 267.75 269.65 0.0M
2021-01-19 266.85 271.80 266.85 269.55 0.0M
2021-01-18 271.10 278.00 261.00 262.70 0.0M
2021-01-15 279.75 279.80 267.00 269.30 0.0M
2021-01-14 278.30 283.95 277.80 278.70 0.0M
2021-01-13 285.50 288.00 276.00 276.80 0.0M
2021-01-12 286.00 286.95 281.70 284.60 0.0M
2021-01-11 290.60 291.80 286.20 289.60 0.0M
2021-01-08 287.25 292.45 285.25 290.00 0.0M
2021-01-07 286.00 288.70 283.00 285.70 0.0M
2021-01-06 290.65 294.20 280.80 285.25 0.0M
2021-01-05 281.00 291.45 279.90 289.75 0.0M
2021-01-04 290.00 290.00 277.75 284.95 0.0M
2021-01-01 278.00 279.55 274.20 277.10 0.0M