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
2022-12-30 518.40 538.50 518.40 523.35 0.0M
2022-12-29 520.20 523.10 515.65 516.75 0.0M
2022-12-28 517.00 527.90 513.55 525.35 0.0M
2022-12-27 521.95 528.80 515.00 517.20 0.0M
2022-12-26 485.00 524.25 485.00 518.85 0.0M
2022-12-23 512.45 519.90 481.70 486.70 0.0M
2022-12-22 537.70 545.15 518.00 523.25 0.0M
2022-12-21 550.10 558.20 537.60 542.35 0.0M
2022-12-20 555.00 560.35 546.95 556.25 0.0M
2022-12-19 557.90 564.65 541.85 555.70 0.0M
2022-12-16 570.00 572.90 555.85 559.15 0.0M
2022-12-15 573.50 579.50 567.35 571.20 0.0M
2022-12-14 582.40 582.40 572.05 574.10 0.0M
2022-12-13 580.00 581.60 570.60 573.20 0.0M
2022-12-12 583.45 585.15 571.50 573.50 0.0M
2022-12-09 604.25 609.50 580.55 583.35 0.0M
2022-12-08 592.50 611.55 591.55 602.00 0.0M
2022-12-07 605.70 608.30 585.75 591.20 0.0M
2022-12-06 607.00 614.65 605.25 607.60 0.0M
2022-12-05 611.75 618.90 611.75 613.95 0.0M
2022-12-02 612.30 619.85 605.25 611.70 0.0M
2022-12-01 611.00 620.40 608.30 610.10 0.0M
2022-11-30 612.60 620.25 605.00 616.15 0.0M
2022-11-29 611.25 619.55 610.45 613.55 0.0M
2022-11-28 616.00 621.95 607.85 615.95 0.0M
2022-11-25 628.05 630.75 615.10 616.25 0.0M
2022-11-24 637.95 637.95 620.30 626.45 0.0M
2022-11-23 616.50 635.00 613.95 632.40 0.0M
2022-11-22 624.15 624.15 613.25 617.70 0.0M
2022-11-21 618.90 634.35 615.80 624.15 0.0M
2022-11-18 639.95 639.95 619.00 628.85 0.0M
2022-11-17 611.00 643.75 611.00 633.25 0.0M
2022-11-16 628.20 629.95 608.50 615.60 0.0M
2022-11-15 644.15 650.65 622.25 628.55 0.0M
2022-11-14 634.90 650.85 629.25 644.45 0.0M
2022-11-11 617.95 633.95 615.95 628.45 0.0M
2022-11-10 615.90 615.90 602.05 611.80 0.0M
2022-11-09 611.65 615.85 605.05 611.60 0.0M
2022-11-07 628.55 628.55 602.75 605.60 0.0M
2022-11-04 617.10 619.75 610.85 618.50 0.0M
2022-11-03 610.60 620.75 610.60 619.10 0.0M
2022-11-02 628.00 628.05 613.00 619.60 0.0M
2022-11-01 612.65 635.00 612.65 630.10 0.0M
2022-10-31 615.00 620.35 606.50 612.95 0.0M
2022-10-28 625.45 625.45 607.25 613.15 0.0M
2022-10-27 607.25 630.20 607.25 622.90 0.0M
2022-10-25 613.00 613.00 605.20 607.20 0.0M
2022-10-24 609.85 615.00 600.00 611.55 0.0M
2022-10-21 609.70 618.55 603.05 606.75 0.0M
2022-10-20 605.00 620.50 596.20 613.25 0.0M
2022-10-19 609.00 615.05 602.05 604.75 0.0M
2022-10-18 619.90 623.00 608.05 609.30 0.0M
2022-10-17 608.00 629.10 604.45 611.70 0.0M
2022-10-14 626.00 645.00 607.40 609.30 0.0M
2022-10-13 627.55 633.80 619.60 622.20 0.0M
2022-10-12 634.65 635.05 616.10 625.40 0.0M
2022-10-11 641.95 645.35 625.05 635.25 0.0M
2022-10-10 635.10 653.95 635.10 644.55 0.0M
2022-10-07 634.90 655.95 627.60 648.45 0.0M
2022-10-06 642.05 655.10 629.35 636.45 0.0M
2022-10-04 646.90 650.85 641.45 646.95 0.0M
2022-10-03 634.30 645.55 624.80 640.60 0.0M
2022-09-30 628.00 648.85 621.70 634.30 0.0M
2022-09-29 628.00 638.80 613.55 631.40 0.0M
2022-09-28 592.25 635.00 589.75 627.65 0.0M
2022-09-27 573.55 598.20 573.55 592.65 0.0M
2022-09-26 596.00 597.15 565.85 573.20 0.0M
2022-09-23 631.05 635.95 605.70 609.75 0.0M
2022-09-22 610.05 648.90 610.05 640.30 0.0M
2022-09-21 602.55 623.10 602.55 612.75 0.0M
2022-09-20 607.15 627.40 595.50 612.35 0.0M
2022-09-19 610.00 619.75 601.15 606.15 0.0M
2022-09-16 635.60 636.55 583.60 601.75 0.1M
2022-09-15 646.00 650.95 630.35 634.25 0.0M
2022-09-14 650.00 664.30 640.10 644.70 0.0M
2022-09-13 639.90 660.60 630.35 654.35 0.1M
2022-09-12 686.30 690.35 637.95 642.55 0.1M
2022-09-09 677.90 693.80 670.95 686.30 0.0M
2022-09-08 671.00 688.70 657.35 667.75 0.1M
2022-09-07 651.40 670.40 651.40 668.80 0.0M
2022-09-06 670.95 671.00 653.50 661.70 0.1M
2022-09-05 654.65 671.00 647.70 664.00 0.0M
2022-09-02 640.00 672.55 632.35 644.00 0.0M
2022-09-01 636.00 645.50 631.45 638.60 0.0M
2022-08-30 638.25 654.00 633.60 639.75 0.1M
2022-08-29 615.00 642.80 600.00 635.15 0.1M
2022-08-26 636.50 660.05 624.40 631.35 0.1M
2022-08-25 632.00 648.40 617.95 629.95 0.1M
2022-08-24 585.95 630.25 582.00 623.25 0.1M
2022-08-23 579.80 592.30 579.20 585.25 0.0M
2022-08-22 561.05 587.75 556.85 578.85 0.0M
2022-08-19 575.45 578.40 560.40 566.45 0.0M
2022-08-18 569.55 579.55 569.55 575.45 0.0M
2022-08-17 565.50 574.95 556.40 569.70 0.0M
2022-08-16 550.00 572.00 550.00 565.55 0.0M
2022-08-12 564.00 564.00 548.00 552.35 0.0M
2022-08-11 530.00 568.00 530.00 563.15 0.1M
2022-08-10 531.00 541.75 522.05 524.80 0.0M
2022-08-08 573.90 574.10 541.20 545.00 0.0M
2022-08-05 571.00 584.40 568.45 572.30 0.0M
2022-08-04 590.25 594.70 561.30 576.90 0.0M
2022-08-03 588.90 595.00 578.00 587.70 0.0M
2022-08-02 575.05 585.00 574.00 583.20 0.0M
2022-08-01 600.00 610.00 570.05 576.15 0.1M
2022-07-29 576.25 598.95 575.35 594.00 0.1M
2022-07-28 576.60 583.20 567.95 571.80 0.0M
2022-07-27 571.00 585.00 562.95 572.50 0.0M
2022-07-26 595.00 595.05 571.50 577.75 0.0M
2022-07-25 582.65 601.65 582.65 594.10 0.1M
2022-07-22 594.60 600.00 581.10 585.55 0.0M
2022-07-21 580.70 595.10 578.35 591.95 0.0M
2022-07-20 573.65 594.40 566.05 577.65 0.0M
2022-07-19 576.25 597.00 570.50 573.95 0.0M
2022-07-18 569.85 581.25 568.40 576.55 0.0M
2022-07-15 553.75 571.90 552.95 569.65 0.0M
2022-07-14 564.40 576.90 546.10 550.10 0.0M
2022-07-13 569.90 581.05 563.20 568.15 0.0M
2022-07-12 564.85 575.00 559.05 563.10 0.0M
2022-07-11 572.80 578.65 560.95 566.25 0.0M
2022-07-08 573.00 582.25 567.30 571.30 0.0M
2022-07-07 576.95 588.00 566.40 573.90 0.0M
2022-07-06 577.15 582.25 557.15 568.50 0.0M
2022-07-05 543.40 583.00 543.40 576.75 0.1M
2022-07-04 548.80 552.55 537.00 539.60 0.0M
2022-07-01 536.30 548.35 530.60 544.00 0.0M
2022-06-30 540.30 561.70 531.55 539.35 0.1M
2022-06-29 541.50 545.15 527.00 532.75 0.0M
2022-06-28 543.00 555.30 536.95 545.20 0.1M
2022-06-27 541.50 557.65 532.25 542.30 0.1M
2022-06-24 503.25 545.95 494.80 537.85 0.1M
2022-06-23 494.70 508.45 476.70 486.85 0.0M
2022-06-22 500.00 521.60 481.00 495.65 0.1M
2022-06-21 460.00 523.20 450.05 516.75 0.1M
2022-06-20 461.00 462.70 438.00 444.40 0.0M
2022-06-17 425.00 474.05 421.20 463.15 0.0M
2022-06-16 449.95 461.80 422.15 427.40 0.1M
2022-06-15 432.00 447.05 431.95 443.90 0.0M
2022-06-14 430.35 443.35 428.85 431.30 0.0M
2022-06-13 445.00 448.30 428.05 429.60 0.1M
2022-06-10 445.00 459.20 445.00 454.70 0.0M
2022-06-09 453.85 456.00 448.85 452.00 0.0M
2022-06-08 461.75 468.60 451.65 456.45 0.0M
2022-06-07 454.40 461.55 453.15 458.55 0.0M
2022-06-06 451.50 461.65 447.70 459.05 0.0M
2022-06-03 477.00 479.90 450.20 452.90 0.0M
2022-06-02 444.30 470.35 444.30 465.25 0.0M
2022-06-01 444.40 452.25 438.55 444.30 0.0M
2022-05-31 451.60 463.30 440.00 447.05 0.0M
2022-05-30 454.80 464.85 447.00 452.20 0.0M
2022-05-27 450.75 450.75 438.25 448.90 0.0M
2022-05-26 459.00 477.95 435.15 440.65 0.1M
2022-05-25 457.75 458.55 430.50 438.15 0.1M
2022-05-24 444.25 459.00 438.80 455.30 0.1M
2022-05-23 430.80 454.45 428.95 444.95 0.0M
2022-05-20 437.80 437.80 425.00 427.00 0.0M
2022-05-19 415.00 436.35 405.70 424.60 0.1M
2022-05-18 433.70 433.70 418.05 424.40 0.1M
2022-05-17 419.25 436.00 410.80 428.25 0.0M
2022-05-16 403.55 414.50 399.25 411.70 0.0M
2022-05-13 393.80 410.20 393.80 404.65 0.0M
2022-05-12 396.00 407.35 383.20 387.45 0.0M
2022-05-11 421.30 421.30 399.35 403.55 0.0M
2022-05-10 431.70 439.30 410.15 416.45 0.0M
2022-05-09 439.90 439.90 421.65 432.40 0.0M
2022-05-06 431.40 445.50 430.85 436.65 0.0M
2022-05-05 463.15 469.45 453.00 455.30 0.0M
2022-05-04 482.00 482.00 450.30 456.25 0.0M
2022-05-02 469.75 478.00 460.00 470.05 0.0M
2022-04-29 447.95 465.00 447.80 461.10 0.0M
2022-04-28 454.65 456.25 441.70 447.00 0.0M
2022-04-27 449.95 449.95 440.50 445.55 0.0M
2022-04-26 457.30 458.55 444.90 451.40 0.0M
2022-04-25 450.00 453.60 445.55 448.25 0.0M
2022-04-22 469.00 469.00 454.50 457.00 0.0M
2022-04-21 446.40 469.75 446.40 465.80 0.0M
2022-04-20 438.80 450.00 433.50 443.30 0.0M
2022-04-19 465.25 475.45 431.05 442.60 0.0M
2022-04-18 468.10 468.25 456.45 458.65 0.0M
2022-04-13 482.00 484.80 466.65 468.10 0.0M
2022-04-12 475.70 479.70 464.80 476.45 0.0M
2022-04-11 479.85 483.00 473.00 477.65 0.0M
2022-04-08 467.00 477.95 460.00 474.70 0.0M
2022-04-07 467.10 475.55 457.00 462.35 0.0M
2022-04-06 443.85 478.50 441.00 467.60 0.1M
2022-04-05 445.00 456.65 442.60 445.25 0.0M
2022-04-04 440.00 443.60 428.10 440.70 0.0M
2022-04-01 429.45 433.85 422.00 428.10 0.0M
2022-03-31 437.50 445.05 426.00 430.15 0.0M
2022-03-30 432.00 439.20 419.05 436.90 0.0M
2022-03-29 398.30 418.55 398.30 416.50 0.0M
2022-03-28 410.95 429.00 394.10 398.25 0.0M
2022-03-25 419.05 423.25 406.00 409.20 0.0M
2022-03-24 418.35 427.95 416.40 419.05 0.0M
2022-03-23 434.75 437.95 420.40 423.30 0.0M
2022-03-22 427.05 438.55 424.40 434.75 0.0M
2022-03-21 439.80 439.80 426.10 430.00 0.0M
2022-03-17 438.10 457.15 430.15 431.65 0.1M
2022-03-16 421.05 444.85 421.05 435.00 0.1M
2022-03-15 425.00 427.75 411.90 415.50 0.1M
2022-03-14 425.50 425.50 412.55 418.30 0.1M
2022-03-11 412.00 427.00 406.50 420.85 0.1M
2022-03-10 417.50 424.55 407.55 410.40 0.1M
2022-03-09 403.70 410.70 394.50 405.00 0.0M
2022-03-08 400.75 404.80 387.00 401.00 0.1M
2022-03-07 423.00 435.70 382.10 395.00 0.1M
2022-03-04 436.15 438.15 413.00 418.30 0.2M
2022-03-03 469.70 470.15 441.25 445.85 0.1M
2022-03-02 458.50 467.00 457.20 462.25 0.0M
2022-02-28 473.95 474.75 451.25 469.90 0.1M
2022-02-25 450.00 481.20 450.00 473.95 0.0M
2022-02-24 475.00 475.00 436.95 454.70 0.1M
2022-02-23 508.00 508.00 474.05 480.15 0.0M
2022-02-22 480.00 488.15 465.50 468.20 0.1M
2022-02-21 468.00 506.55 468.00 489.15 0.0M
2022-02-18 503.00 517.50 499.45 508.75 0.0M
2022-02-17 519.45 524.35 504.35 510.15 0.0M
2022-02-16 528.00 533.20 513.00 520.30 0.0M
2022-02-15 478.25 527.55 476.65 524.50 0.0M
2022-02-14 501.30 534.55 489.80 492.90 0.1M
2022-02-11 540.00 558.95 528.95 536.05 0.0M
2022-02-10 560.00 564.45 545.15 547.85 0.0M
2022-02-09 560.00 570.20 557.35 563.70 0.0M
2022-02-08 560.00 570.60 555.05 560.20 0.0M
2022-02-07 570.00 574.00 549.00 563.05 0.0M
2022-02-04 605.00 605.80 570.05 573.30 0.0M
2022-02-03 561.35 612.70 558.10 596.75 0.1M
2022-02-02 560.60 568.55 556.35 561.30 0.0M
2022-02-01 559.55 563.65 547.30 556.55 0.0M
2022-01-31 575.00 577.75 551.00 552.90 0.0M
2022-01-28 565.00 589.00 563.55 569.60 0.1M
2022-01-27 579.95 581.00 552.70 562.30 0.0M
2022-01-25 557.95 590.00 532.00 584.55 0.0M
2022-01-24 575.10 579.00 536.40 554.40 0.0M
2022-01-21 560.00 589.00 556.90 576.25 0.0M
2022-01-20 584.45 609.00 558.70 564.30 0.1M
2022-01-19 558.00 586.00 556.05 584.10 0.0M
2022-01-18 560.25 572.95 555.75 563.65 0.0M
2022-01-17 581.30 590.00 553.70 560.25 0.0M
2022-01-14 552.40 581.00 551.45 578.15 0.0M
2022-01-13 572.00 573.60 549.05 554.75 0.0M
2022-01-12 572.25 575.10 558.30 564.45 0.0M
2022-01-11 554.45 585.00 533.00 571.00 0.1M
2022-01-10 551.00 567.65 545.75 551.40 0.1M
2022-01-07 480.00 545.20 480.00 531.05 0.1M
2022-01-06 484.00 488.20 478.05 484.55 0.0M
2022-01-05 490.00 490.25 483.75 485.70 0.0M
2022-01-04 494.95 508.80 486.95 491.25 0.0M
2022-01-03 484.00 503.15 481.00 492.60 0.0M