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
2023-12-29 570.00 580.00 562.45 576.60 0.0M
2023-12-28 569.90 580.00 562.95 567.70 0.0M
2023-12-27 563.50 563.50 556.25 559.75 0.0M
2023-12-26 564.25 566.00 552.05 555.20 0.0M
2023-12-22 563.55 565.90 557.20 562.35 0.0M
2023-12-21 548.05 563.50 548.05 561.55 0.0M
2023-12-20 573.35 573.35 548.80 552.30 0.0M
2023-12-19 566.80 574.10 559.30 561.65 0.0M
2023-12-18 569.90 573.55 561.85 566.35 0.0M
2023-12-15 559.70 564.75 554.05 563.35 0.0M
2023-12-14 559.25 562.00 547.30 548.75 0.0M
2023-12-13 549.40 559.00 543.95 557.60 0.0M
2023-12-12 558.65 559.00 542.85 545.80 0.0M
2023-12-11 570.00 570.00 549.05 550.15 0.0M
2023-12-08 562.65 565.00 547.90 556.65 0.0M
2023-12-07 577.95 577.95 550.40 563.20 0.0M
2023-12-06 580.00 584.20 557.90 559.75 0.0M
2023-12-05 589.50 597.00 573.55 579.85 0.0M
2023-12-04 579.50 585.05 571.00 582.00 0.0M
2023-12-01 570.05 580.00 565.85 570.30 0.0M
2023-11-30 577.95 577.95 560.55 569.70 0.0M
2023-11-29 559.00 571.00 555.60 565.30 0.0M
2023-11-28 577.30 577.30 554.30 558.35 0.0M
2023-11-24 577.10 587.00 564.40 565.95 0.0M
2023-11-23 577.95 579.65 572.00 574.10 0.0M
2023-11-22 561.00 580.40 561.00 575.00 0.0M
2023-11-21 560.00 599.00 558.95 569.20 0.0M
2023-11-20 566.90 578.05 558.00 564.00 0.0M
2023-11-17 571.05 574.75 564.85 566.90 0.0M
2023-11-16 575.00 576.25 565.90 567.75 0.0M
2023-11-15 580.00 587.00 569.00 572.65 0.0M
2023-11-13 584.95 585.70 573.05 579.95 0.0M
2023-11-12 567.00 587.35 567.00 583.95 0.0M
2023-11-10 559.90 560.05 554.15 559.50 0.0M
2023-11-09 574.00 574.00 553.65 560.20 0.0M
2023-11-08 550.05 567.15 550.05 560.90 0.0M
2023-11-07 555.00 555.00 546.90 549.45 0.0M
2023-11-06 551.70 557.85 550.20 554.55 0.0M
2023-11-03 552.50 562.65 550.50 551.70 0.0M
2023-11-02 553.70 574.20 552.25 561.25 0.0M
2023-11-01 569.75 569.75 551.85 555.50 0.0M
2023-10-31 565.50 567.65 557.00 558.70 0.0M
2023-10-30 575.95 575.95 552.60 558.70 0.0M
2023-10-27 545.55 565.50 545.55 562.20 0.0M
2023-10-26 549.95 549.95 532.70 544.30 0.0M
2023-10-25 557.40 563.95 541.50 546.30 0.0M
2023-10-23 579.50 582.00 552.35 556.20 0.0M
2023-10-20 590.95 594.10 577.90 579.95 0.0M
2023-10-19 568.00 584.25 564.90 582.15 0.0M
2023-10-18 590.05 597.05 562.10 568.25 0.0M
2023-10-17 599.45 599.45 587.00 592.25 0.0M
2023-10-16 600.55 603.00 587.10 587.75 0.0M
2023-10-13 598.50 605.05 595.20 600.25 0.0M
2023-10-12 600.00 605.50 594.95 598.50 0.0M
2023-10-11 605.15 609.35 598.65 600.95 0.0M
2023-10-10 598.30 610.00 598.30 605.15 0.0M
2023-10-09 606.05 613.65 592.10 598.25 0.0M
2023-10-06 616.00 627.95 611.60 614.30 0.0M
2023-10-05 628.00 628.00 608.05 617.50 0.0M
2023-10-04 628.95 628.95 605.05 609.95 0.0M
2023-10-03 634.95 638.85 624.15 627.60 0.0M
2023-09-29 627.10 632.00 619.00 627.65 0.0M
2023-09-28 609.00 621.40 609.00 616.85 0.0M
2023-09-27 608.35 623.60 604.45 606.65 0.0M
2023-09-26 619.95 619.95 608.70 615.05 0.0M
2023-09-25 613.00 627.00 606.10 619.95 0.0M
2023-09-22 613.60 644.75 610.00 618.35 0.1M
2023-09-21 630.55 630.55 605.00 611.25 0.0M
2023-09-20 625.10 651.20 619.40 624.70 0.0M
2023-09-18 600.15 628.15 600.15 622.95 0.1M
2023-09-15 571.55 606.00 570.60 600.75 0.0M
2023-09-14 560.00 579.10 558.90 576.70 0.1M
2023-09-13 564.35 565.90 550.00 553.95 0.0M
2023-09-12 577.00 577.05 552.75 564.35 0.0M
2023-09-11 584.00 591.35 573.75 575.70 0.0M
2023-09-08 595.00 597.50 582.35 584.75 0.0M
2023-09-07 552.05 606.60 552.00 594.95 0.1M
2023-09-06 574.90 574.90 549.65 550.75 0.0M
2023-09-05 575.10 576.05 559.25 567.45 0.0M
2023-09-04 590.00 590.00 570.15 573.05 0.0M
2023-09-01 595.10 595.10 582.05 587.00 0.0M
2023-08-31 583.00 595.20 581.75 593.10 0.0M
2023-08-30 596.60 604.00 580.20 583.35 0.0M
2023-08-29 599.75 604.65 578.00 594.05 0.1M
2023-08-28 562.80 597.00 561.30 592.80 0.1M
2023-08-25 513.55 565.20 513.55 558.80 0.0M
2023-08-24 503.10 516.90 503.10 510.45 0.0M
2023-08-23 511.55 515.15 501.90 502.90 0.0M
2023-08-22 496.90 508.10 493.95 506.60 0.0M
2023-08-21 495.65 501.80 492.00 493.50 0.0M
2023-08-18 502.00 511.00 495.00 497.50 0.0M
2023-08-17 503.00 507.45 501.05 502.70 0.0M
2023-08-16 505.05 510.00 500.75 502.15 0.0M
2023-08-14 530.05 534.55 508.60 511.20 0.0M
2023-08-11 531.30 534.05 529.70 530.65 0.0M
2023-08-10 528.70 535.20 526.50 531.30 0.0M
2023-08-09 527.85 534.00 522.70 532.55 0.0M
2023-08-08 529.45 532.00 523.65 525.20 0.0M
2023-08-07 533.75 539.90 526.70 531.10 0.0M
2023-08-04 529.55 539.80 529.55 533.75 0.0M
2023-08-03 538.90 544.65 525.75 529.00 0.0M
2023-08-02 555.05 556.50 529.20 536.30 0.1M
2023-08-01 577.70 579.55 547.40 557.05 0.0M
2023-07-31 566.05 579.00 554.95 573.65 0.0M
2023-07-28 555.70 560.45 550.05 557.20 0.0M
2023-07-27 565.80 565.90 550.95 553.75 0.0M
2023-07-26 559.90 568.00 555.10 566.55 0.0M
2023-07-25 567.00 573.00 552.00 554.40 0.0M
2023-07-24 561.00 566.00 555.55 565.00 0.0M
2023-07-21 562.90 562.90 549.45 559.45 0.0M
2023-07-20 541.15 562.00 529.40 558.30 0.0M
2023-07-19 531.90 539.00 524.30 536.35 0.0M
2023-07-18 534.55 535.60 525.00 527.65 0.0M
2023-07-17 541.95 548.00 527.15 532.70 0.0M
2023-07-14 518.00 543.00 518.00 540.15 0.0M
2023-07-13 533.20 538.90 524.20 525.85 0.0M
2023-07-12 529.05 536.00 524.50 534.50 0.0M
2023-07-11 534.80 543.80 526.00 528.50 0.0M
2023-07-10 527.00 539.20 527.00 534.80 0.0M
2023-07-07 529.85 538.80 524.30 529.10 0.0M
2023-07-06 543.90 543.90 527.35 529.70 0.0M
2023-07-05 515.10 542.25 508.05 534.20 0.1M
2023-07-04 505.05 522.10 505.05 511.65 0.0M
2023-07-03 492.30 524.90 489.30 509.80 0.0M
2023-06-30 485.00 490.50 480.65 486.05 0.0M
2023-06-28 480.10 490.00 478.40 482.60 0.0M
2023-06-27 483.40 486.90 479.50 482.85 0.0M
2023-06-26 491.25 497.30 480.00 483.40 0.0M
2023-06-23 486.10 504.00 475.70 491.25 0.0M
2023-06-22 487.20 492.55 474.70 479.95 0.0M
2023-06-21 490.15 498.85 486.20 489.55 0.0M
2023-06-20 488.15 497.00 487.30 495.05 0.0M
2023-06-19 490.25 499.85 486.20 490.40 0.0M
2023-06-16 479.00 490.30 476.15 489.10 0.0M
2023-06-15 477.15 485.55 475.25 476.40 0.0M
2023-06-14 469.45 484.95 467.45 481.50 0.0M
2023-06-13 469.85 472.25 465.70 468.15 0.0M
2023-06-12 465.05 474.70 465.05 469.85 0.0M
2023-06-09 471.20 474.40 465.05 470.75 0.0M
2023-06-08 474.05 475.20 469.25 471.50 0.0M
2023-06-07 478.90 478.90 470.15 474.00 0.0M
2023-06-06 462.50 485.00 462.50 470.15 0.0M
2023-06-05 453.05 464.40 453.00 460.50 0.0M
2023-06-02 457.60 457.60 450.60 453.05 0.0M
2023-06-01 459.95 459.95 449.55 455.70 0.0M
2023-05-31 452.95 454.25 446.35 450.30 0.0M
2023-05-30 457.85 457.85 450.00 452.75 0.0M
2023-05-29 469.95 469.95 455.50 457.40 0.0M
2023-05-26 462.00 464.50 454.35 456.40 0.0M
2023-05-25 458.40 464.85 457.50 459.80 0.0M
2023-05-24 454.60 462.00 454.20 455.90 0.0M
2023-05-23 452.20 454.50 447.85 452.60 0.0M
2023-05-22 456.05 457.95 445.45 451.75 0.0M
2023-05-19 462.00 463.15 454.25 455.70 0.0M
2023-05-18 472.00 472.10 459.50 461.55 0.0M
2023-05-17 473.00 477.70 462.25 467.35 0.0M
2023-05-16 486.00 490.00 470.00 472.55 0.0M
2023-05-15 500.00 506.95 475.85 486.40 0.0M
2023-05-12 503.60 511.00 496.40 497.95 0.0M
2023-05-11 509.85 511.00 495.30 500.40 0.0M
2023-05-10 490.85 504.65 485.20 503.80 0.0M
2023-05-09 497.00 500.45 485.05 488.30 0.0M
2023-05-08 481.00 496.85 481.00 496.30 0.0M
2023-05-05 498.00 503.20 482.85 484.45 0.0M
2023-05-04 495.05 503.50 493.25 496.50 0.0M
2023-05-03 507.95 507.95 492.50 498.70 0.0M
2023-05-02 479.65 504.70 468.65 501.80 0.0M
2023-04-28 469.05 483.20 465.20 479.65 0.0M
2023-04-27 482.00 487.55 470.95 474.25 0.0M
2023-04-26 450.90 482.10 449.65 477.45 0.0M
2023-04-25 461.95 461.95 446.65 449.15 0.0M
2023-04-24 458.00 463.95 452.85 455.20 0.0M
2023-04-21 469.40 469.40 458.10 462.05 0.0M
2023-04-20 474.45 478.00 462.90 463.90 0.0M
2023-04-19 465.00 474.55 461.75 470.35 0.0M
2023-04-18 473.10 474.20 452.95 455.90 0.0M
2023-04-17 476.05 481.00 470.00 471.45 0.0M
2023-04-13 472.95 477.40 468.30 475.00 0.0M
2023-04-12 450.80 475.00 450.80 467.45 0.0M
2023-04-11 462.00 466.20 448.20 450.15 0.0M
2023-04-10 454.05 463.65 454.05 460.10 0.0M
2023-04-06 454.40 460.15 454.40 457.90 0.0M
2023-04-05 460.25 462.55 453.65 456.85 0.0M
2023-04-03 465.95 465.95 454.95 458.20 0.0M
2023-03-31 463.95 468.50 448.00 452.30 0.0M
2023-03-29 440.35 460.00 431.20 455.80 0.0M
2023-03-28 442.50 445.70 419.80 440.35 0.0M
2023-03-27 452.00 453.55 438.45 443.20 0.0M
2023-03-24 465.50 466.95 450.05 451.95 0.0M
2023-03-23 470.40 471.95 463.65 466.15 0.0M
2023-03-22 468.80 476.00 464.20 473.90 0.0M
2023-03-21 467.90 469.55 459.50 462.65 0.0M
2023-03-20 458.90 472.30 456.50 466.25 0.0M
2023-03-17 469.70 473.00 455.80 459.85 0.0M
2023-03-16 478.10 478.10 463.85 467.40 0.0M
2023-03-15 478.05 482.60 476.00 480.05 0.0M
2023-03-14 468.05 482.85 468.05 476.30 0.0M
2023-03-13 475.05 482.25 459.40 469.65 0.0M
2023-03-10 485.25 488.40 478.95 481.85 0.0M
2023-03-09 489.40 493.35 485.20 489.15 0.0M
2023-03-08 489.10 496.25 485.55 492.15 0.0M
2023-03-06 481.05 497.00 481.05 492.90 0.0M
2023-03-03 475.65 487.70 475.65 484.80 0.0M
2023-03-02 492.60 492.60 478.60 482.70 0.0M
2023-03-01 478.90 489.45 478.90 487.80 0.0M
2023-02-28 468.55 488.50 468.50 481.55 0.0M
2023-02-27 490.00 490.00 464.85 466.85 0.0M
2023-02-24 498.75 501.55 487.05 489.20 0.0M
2023-02-23 484.45 512.05 484.45 500.00 0.0M
2023-02-22 486.05 499.35 486.05 490.70 0.0M
2023-02-21 514.95 514.95 495.85 497.55 0.0M
2023-02-20 519.15 519.15 510.50 514.40 0.0M
2023-02-17 519.55 519.65 512.20 513.55 0.0M
2023-02-16 511.80 514.20 510.00 513.75 0.0M
2023-02-15 511.90 515.20 505.30 511.05 0.0M
2023-02-14 505.80 521.00 500.75 509.15 0.0M
2023-02-13 520.80 520.80 503.30 507.35 0.0M
2023-02-10 503.90 515.20 502.50 510.80 0.0M
2023-02-09 506.05 514.70 499.80 500.55 0.0M
2023-02-08 514.65 517.25 512.90 515.00 0.0M
2023-02-07 509.45 518.00 498.70 514.90 0.0M
2023-02-06 503.05 518.20 503.05 505.75 0.0M
2023-02-03 513.90 513.90 498.50 509.85 0.0M
2023-02-02 500.00 511.10 493.25 507.90 0.0M
2023-02-01 503.05 530.00 499.00 503.05 0.0M
2023-01-31 479.55 513.20 472.00 510.10 0.0M
2023-01-30 500.30 500.30 467.10 470.65 0.0M
2023-01-27 490.00 495.95 471.65 490.30 0.0M
2023-01-25 497.15 508.50 489.35 493.90 0.0M
2023-01-24 509.00 511.30 494.10 497.10 0.0M
2023-01-23 516.55 516.55 503.25 509.40 0.0M
2023-01-20 506.60 525.00 502.00 511.10 0.0M
2023-01-19 505.10 512.45 500.55 506.50 0.0M
2023-01-18 524.80 524.80 503.75 508.40 0.0M
2023-01-17 515.00 519.95 509.60 511.85 0.0M
2023-01-16 511.05 518.95 511.05 518.00 0.0M
2023-01-13 515.95 519.00 506.80 515.50 0.0M
2023-01-12 509.95 515.10 504.75 509.15 0.0M
2023-01-11 514.80 518.35 504.05 505.90 0.0M
2023-01-10 514.95 518.00 506.80 514.80 0.0M
2023-01-09 510.00 512.30 507.05 509.05 0.0M
2023-01-06 507.00 510.25 503.80 504.20 0.0M
2023-01-05 517.90 521.50 506.50 509.60 0.0M
2023-01-04 515.05 522.90 515.00 517.60 0.0M
2023-01-03 524.00 525.00 515.00 518.20 0.0M
2023-01-02 522.00 530.00 516.05 520.60 0.0M