Asian Granito India Limited ASIANTILES

NSE · India · Producer Manufacturing

INR 47.50-2.18 (-4.39%)

Market open· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 47.95	-3.48%	INR 49.44	INR 49.55	INR 47.50	1.28M
2026-09-30	INR 49.68	-0.84%	INR 51.00	INR 51.00	INR 49.26	1.07M
2026-09-29	INR 50.10	-0.12%	INR 50.00	INR 50.60	INR 49.22	2.96M
2026-09-28	INR 50.16	-1.05%	INR 50.65	INR 50.67	INR 49.96	662.07K
2026-09-25	INR 50.69	+0.68%	INR 50.30	INR 50.94	INR 50.01	788.71K
2026-09-24	INR 50.35	-1.58%	INR 50.90	INR 50.90	INR 49.32	2.85M
2026-09-23	INR 51.16	+2.14%	INR 50.15	INR 52.22	INR 49.61	2.93M
2026-09-22	INR 50.09	-2.28%	INR 51.26	INR 51.70	INR 49.76	1.10M
2026-09-21	INR 51.26	+1.20%	INR 51.00	INR 52.14	INR 50.67	3.13M
2026-09-18	INR 50.65	+1.36%	INR 49.97	INR 51.29	INR 49.21	2.49M
2026-09-17	INR 49.97	+0.08%	INR 49.50	INR 50.30	INR 49.36	1.59M
2026-09-16	INR 49.93	-0.20%	INR 50.00	INR 50.17	INR 48.45	994.69K
2026-09-15	INR 50.03	-0.62%	INR 50.00	INR 50.44	INR 48.86	2.86M
2026-09-14	INR 50.34	0.00%	INR 50.34	INR 50.34	INR 50.34	0
2026-09-11	INR 50.34	-0.10%	INR 50.30	INR 50.95	INR 48.77	5.49M
2026-09-10	INR 50.39	-0.16%	INR 50.92	INR 51.12	INR 47.37	5.27M
2026-09-09	INR 50.47	+0.86%	INR 49.56	INR 50.98	INR 49.26	3.91M
2026-09-08	INR 50.04	+0.38%	INR 49.45	INR 50.50	INR 49.41	2.08M
2026-09-07	INR 49.85	-0.82%	INR 50.40	INR 51.22	INR 49.32	2.62M
2026-09-04	INR 50.26	+0.60%	INR 49.80	INR 50.50	INR 49.56	2.05M
2026-09-03	INR 49.96	-0.40%	INR 50.29	INR 50.35	INR 49.47	5.86M
2026-09-02	INR 50.16	-0.20%	INR 50.29	INR 51.18	INR 48.85	5.23M
2026-09-01	INR 50.26	+1.31%	INR 50.15	INR 50.55	INR 49.76	8.21M
2026-08-31	INR 49.61	+3.61%	INR 48.24	INR 50.70	INR 48.22	6.29M
2026-08-28	INR 47.88	+1.83%	INR 47.78	INR 48.29	INR 47.00	2.51M
2026-08-27	INR 47.02	+0.64%	INR 47.00	INR 47.55	INR 46.77	3.54M
2026-08-26	INR 46.72	+0.75%	INR 46.99	INR 47.29	INR 46.53	1.40M
2026-08-25	INR 46.37	+2.14%	INR 46.26	INR 46.69	INR 45.51	2.83M
2026-08-24	INR 45.40	-4.24%	INR 47.94	INR 49.30	INR 45.00	8.92M
2026-08-21	INR 47.41	+4.38%	INR 45.83	INR 48.85	INR 45.81	5.82M
2026-08-20	INR 45.42	-1.35%	INR 46.01	INR 46.50	INR 43.10	10.27M
2026-08-19	INR 46.04	+0.50%	INR 46.10	INR 48.27	INR 44.51	11.18M
2026-08-18	INR 45.81	-4.50%	INR 47.97	INR 47.97	INR 45.50	9.35M
2026-08-17	INR 47.97	-5.10%	INR 50.77	INR 50.81	INR 47.05	6.09M
2026-08-14	INR 50.55	-4.91%	INR 53.18	INR 53.64	INR 49.64	5.42M
2026-08-13	INR 53.16	+0.08%	INR 53.30	INR 53.80	INR 52.85	8.04M
2026-08-12	INR 53.12	+0.51%	INR 53.70	INR 55.49	INR 52.53	8.54M
2026-08-11	INR 52.85	-1.84%	INR 54.00	INR 56.40	INR 52.57	5.59M
2026-08-10	INR 53.84	-2.30%	INR 54.05	INR 55.75	INR 53.55	2.91M
2026-08-07	INR 55.11	-1.55%	INR 56.00	INR 57.90	INR 54.00	4.59M
2026-08-06	INR 55.98	+4.85%	INR 53.05	INR 56.48	INR 53.02	5.76M
2026-08-05	INR 53.39	+0.55%	INR 53.20	INR 54.32	INR 52.01	2.50M
2026-08-04	INR 53.10	-1.36%	INR 53.83	INR 54.00	INR 52.66	3.45M
2026-08-03	INR 53.83	-1.55%	INR 54.97	INR 55.18	INR 53.07	5.17M
2026-07-31	INR 54.68	-9.93%	INR 59.75	INR 59.75	INR 54.64	10.89M
2026-07-30	INR 60.71	0.00%	INR 60.49	INR 63.74	INR 59.31	28.84M
2026-07-29	INR 60.71	+5.36%	INR 60.95	INR 68.43	INR 57.26	104.21M
2026-07-28	INR 57.62	+7.86%	INR 53.90	INR 60.90	INR 53.18	96.77M
2026-07-27	INR 53.42	-0.09%	INR 54.40	INR 55.60	INR 53.00	15.66M
2026-07-24	INR 53.47	+3.06%	INR 52.10	INR 56.99	INR 52.10	72.42M
2026-07-23	INR 51.88	+19.48%	INR 43.50	INR 52.10	INR 42.92	53.20M
2026-07-22	INR 43.42	-3.47%	INR 44.88	INR 45.00	INR 42.50	2.39M
2026-07-21	INR 44.98	-2.85%	INR 46.30	INR 46.30	INR 44.41	1.18M
2026-07-20	INR 46.30	-0.13%	INR 46.15	INR 46.80	INR 46.00	325.07K
2026-07-17	INR 46.36	-2.56%	INR 47.62	INR 47.79	INR 45.64	841.40K
2026-07-16	INR 47.58	-1.25%	INR 48.23	INR 48.62	INR 47.35	521.98K
2026-07-15	INR 48.18	-1.39%	INR 49.26	INR 49.49	INR 47.97	369.14K
2026-07-14	INR 48.86	+0.89%	INR 48.40	INR 50.02	INR 48.00	880.08K
2026-07-13	INR 48.43	-0.84%	INR 48.00	INR 48.65	INR 47.82	348.33K
2026-07-10	INR 48.84	+1.98%	INR 48.15	INR 49.37	INR 47.93	1.75M
2026-07-09	INR 47.89	-1.58%	INR 48.90	INR 49.99	INR 47.35	3.49M
2026-07-08	INR 48.66	+0.14%	INR 48.32	INR 49.50	INR 48.08	588.98K
2026-07-07	INR 48.59	-1.60%	INR 49.41	INR 49.55	INR 48.41	919.84K
2026-07-06	INR 49.38	-1.24%	INR 50.40	INR 50.70	INR 49.21	795.69K
2026-07-03	INR 50.00	-3.99%	INR 52.48	INR 53.02	INR 49.65	3.19M
2026-07-02	INR 52.08	-1.88%	INR 53.27	INR 54.12	INR 51.99	3.58M
2026-07-01	INR 53.08	-1.89%	INR 54.21	INR 54.27	INR 52.50	1.15M
2026-06-30	INR 54.10	-2.72%	INR 55.61	INR 55.61	INR 52.07	2.56M
2026-06-29	INR 55.61	+2.30%	INR 54.36	INR 56.01	INR 53.00	4.03M
2026-06-26	INR 54.36	0.00%	INR 54.36	INR 54.36	INR 54.36	0
2026-06-25	INR 54.36	-1.29%	INR 55.07	INR 55.27	INR 54.05	1.39M
2026-06-24	INR 55.07	+1.12%	INR 54.58	INR 55.32	INR 53.78	572.52K
2026-06-23	INR 54.46	-1.54%	INR 55.58	INR 56.45	INR 54.10	1.89M
2026-06-22	INR 55.31	-6.56%	INR 59.25	INR 59.58	INR 55.10	6.09M
2026-06-19	INR 59.19	-1.65%	INR 59.44	INR 59.60	INR 59.02	292.28K
2026-06-18	INR 60.18	+1.66%	INR 59.50	INR 60.69	INR 59.04	1.87M
2026-06-17	INR 59.20	-1.02%	INR 59.61	INR 60.00	INR 59.06	377.21K
2026-06-16	INR 59.81	-2.02%	INR 60.65	INR 61.02	INR 59.41	925.56K
2026-06-15	INR 61.04	+1.03%	INR 61.65	INR 62.95	INR 59.60	7.02M
2026-06-12	INR 60.42	+2.18%	INR 59.14	INR 61.80	INR 59.14	8.02M
2026-06-11	INR 59.13	+0.89%	INR 58.61	INR 60.12	INR 57.44	6.71M
2026-06-10	INR 58.61	+0.58%	INR 58.14	INR 60.40	INR 57.41	5.13M
2026-06-09	INR 58.27	+0.22%	INR 58.34	INR 58.99	INR 57.26	1.66M
2026-06-08	INR 58.14	-2.12%	INR 58.80	INR 59.19	INR 57.54	370.12K
2026-06-05	INR 59.40	-1.28%	INR 60.17	INR 60.65	INR 59.03	675.66K
2026-06-04	INR 60.17	-0.23%	INR 60.59	INR 61.25	INR 59.62	881.31K
2026-06-03	INR 60.31	-1.10%	INR 61.11	INR 61.18	INR 60.00	595.56K
2026-06-02	INR 60.98	-0.81%	INR 60.99	INR 62.49	INR 60.00	2.60M
2026-06-01	INR 61.48	+0.54%	INR 60.00	INR 62.74	INR 58.89	6.19M
2026-05-29	INR 61.15	-1.00%	INR 61.79	INR 62.65	INR 60.78	5.71M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 47.95	-3.48%	INR 49.44	INR 49.55	INR 47.50	1.28M
2026-09-30	INR 49.68	-0.84%	INR 51.00	INR 51.00	INR 49.26	1.07M
2026-09-29	INR 50.10	-0.12%	INR 50.00	INR 50.60	INR 49.22	2.96M
2026-09-28	INR 50.16	-1.05%	INR 50.65	INR 50.67	INR 49.96	662.07K
2026-09-25	INR 50.69	+0.68%	INR 50.30	INR 50.94	INR 50.01	788.71K
2026-09-24	INR 50.35	-1.58%	INR 50.90	INR 50.90	INR 49.32	2.85M
2026-09-23	INR 51.16	+2.14%	INR 50.15	INR 52.22	INR 49.61	2.93M
2026-09-22	INR 50.09	-2.28%	INR 51.26	INR 51.70	INR 49.76	1.10M
2026-09-21	INR 51.26	+1.20%	INR 51.00	INR 52.14	INR 50.67	3.13M
2026-09-18	INR 50.65	+1.36%	INR 49.97	INR 51.29	INR 49.21	2.49M
2026-09-17	INR 49.97	+0.08%	INR 49.50	INR 50.30	INR 49.36	1.59M
2026-09-16	INR 49.93	-0.20%	INR 50.00	INR 50.17	INR 48.45	994.69K
2026-09-15	INR 50.03	-0.62%	INR 50.00	INR 50.44	INR 48.86	2.86M
2026-09-14	INR 50.34	0.00%	INR 50.34	INR 50.34	INR 50.34	0
2026-09-11	INR 50.34	-0.10%	INR 50.30	INR 50.95	INR 48.77	5.49M
2026-09-10	INR 50.39	-0.16%	INR 50.92	INR 51.12	INR 47.37	5.27M
2026-09-09	INR 50.47	+0.86%	INR 49.56	INR 50.98	INR 49.26	3.91M
2026-09-08	INR 50.04	+0.38%	INR 49.45	INR 50.50	INR 49.41	2.08M
2026-09-07	INR 49.85	-0.82%	INR 50.40	INR 51.22	INR 49.32	2.62M
2026-09-04	INR 50.26	+0.60%	INR 49.80	INR 50.50	INR 49.56	2.05M
2026-09-03	INR 49.96	-0.40%	INR 50.29	INR 50.35	INR 49.47	5.86M
2026-09-02	INR 50.16	-0.20%	INR 50.29	INR 51.18	INR 48.85	5.23M
2026-09-01	INR 50.26	+1.31%	INR 50.15	INR 50.55	INR 49.76	8.21M
2026-08-31	INR 49.61	+3.61%	INR 48.24	INR 50.70	INR 48.22	6.29M
2026-08-28	INR 47.88	+1.83%	INR 47.78	INR 48.29	INR 47.00	2.51M
2026-08-27	INR 47.02	+0.64%	INR 47.00	INR 47.55	INR 46.77	3.54M
2026-08-26	INR 46.72	+0.75%	INR 46.99	INR 47.29	INR 46.53	1.40M
2026-08-25	INR 46.37	+2.14%	INR 46.26	INR 46.69	INR 45.51	2.83M
2026-08-24	INR 45.40	-4.24%	INR 47.94	INR 49.30	INR 45.00	8.92M
2026-08-21	INR 47.41	+4.38%	INR 45.83	INR 48.85	INR 45.81	5.82M
2026-08-20	INR 45.42	-1.35%	INR 46.01	INR 46.50	INR 43.10	10.27M
2026-08-19	INR 46.04	+0.50%	INR 46.10	INR 48.27	INR 44.51	11.18M
2026-08-18	INR 45.81	-4.50%	INR 47.97	INR 47.97	INR 45.50	9.35M
2026-08-17	INR 47.97	-5.10%	INR 50.77	INR 50.81	INR 47.05	6.09M
2026-08-14	INR 50.55	-4.91%	INR 53.18	INR 53.64	INR 49.64	5.42M
2026-08-13	INR 53.16	+0.08%	INR 53.30	INR 53.80	INR 52.85	8.04M
2026-08-12	INR 53.12	+0.51%	INR 53.70	INR 55.49	INR 52.53	8.54M
2026-08-11	INR 52.85	-1.84%	INR 54.00	INR 56.40	INR 52.57	5.59M
2026-08-10	INR 53.84	-2.30%	INR 54.05	INR 55.75	INR 53.55	2.91M
2026-08-07	INR 55.11	-1.55%	INR 56.00	INR 57.90	INR 54.00	4.59M
2026-08-06	INR 55.98	+4.85%	INR 53.05	INR 56.48	INR 53.02	5.76M
2026-08-05	INR 53.39	+0.55%	INR 53.20	INR 54.32	INR 52.01	2.50M
2026-08-04	INR 53.10	-1.36%	INR 53.83	INR 54.00	INR 52.66	3.45M
2026-08-03	INR 53.83	-1.55%	INR 54.97	INR 55.18	INR 53.07	5.17M
2026-07-31	INR 54.68	-9.93%	INR 59.75	INR 59.75	INR 54.64	10.89M
2026-07-30	INR 60.71	0.00%	INR 60.49	INR 63.74	INR 59.31	28.84M
2026-07-29	INR 60.71	+5.36%	INR 60.95	INR 68.43	INR 57.26	104.21M
2026-07-28	INR 57.62	+7.86%	INR 53.90	INR 60.90	INR 53.18	96.77M
2026-07-27	INR 53.42	-0.09%	INR 54.40	INR 55.60	INR 53.00	15.66M
2026-07-24	INR 53.47	+3.06%	INR 52.10	INR 56.99	INR 52.10	72.42M
2026-07-23	INR 51.88	+19.48%	INR 43.50	INR 52.10	INR 42.92	53.20M
2026-07-22	INR 43.42	-3.47%	INR 44.88	INR 45.00	INR 42.50	2.39M
2026-07-21	INR 44.98	-2.85%	INR 46.30	INR 46.30	INR 44.41	1.18M
2026-07-20	INR 46.30	-0.13%	INR 46.15	INR 46.80	INR 46.00	325.07K
2026-07-17	INR 46.36	-2.56%	INR 47.62	INR 47.79	INR 45.64	841.40K
2026-07-16	INR 47.58	-1.25%	INR 48.23	INR 48.62	INR 47.35	521.98K
2026-07-15	INR 48.18	-1.39%	INR 49.26	INR 49.49	INR 47.97	369.14K
2026-07-14	INR 48.86	+0.89%	INR 48.40	INR 50.02	INR 48.00	880.08K
2026-07-13	INR 48.43	-0.84%	INR 48.00	INR 48.65	INR 47.82	348.33K
2026-07-10	INR 48.84	+1.98%	INR 48.15	INR 49.37	INR 47.93	1.75M
2026-07-09	INR 47.89	-1.58%	INR 48.90	INR 49.99	INR 47.35	3.49M
2026-07-08	INR 48.66	+0.14%	INR 48.32	INR 49.50	INR 48.08	588.98K
2026-07-07	INR 48.59	-1.60%	INR 49.41	INR 49.55	INR 48.41	919.84K
2026-07-06	INR 49.38	-1.24%	INR 50.40	INR 50.70	INR 49.21	795.69K
2026-07-03	INR 50.00	-3.99%	INR 52.48	INR 53.02	INR 49.65	3.19M
2026-07-02	INR 52.08	-1.88%	INR 53.27	INR 54.12	INR 51.99	3.58M
2026-07-01	INR 53.08	-1.89%	INR 54.21	INR 54.27	INR 52.50	1.15M
2026-06-30	INR 54.10	-2.72%	INR 55.61	INR 55.61	INR 52.07	2.56M
2026-06-29	INR 55.61	+2.30%	INR 54.36	INR 56.01	INR 53.00	4.03M
2026-06-26	INR 54.36	0.00%	INR 54.36	INR 54.36	INR 54.36	0
2026-06-25	INR 54.36	-1.29%	INR 55.07	INR 55.27	INR 54.05	1.39M
2026-06-24	INR 55.07	+1.12%	INR 54.58	INR 55.32	INR 53.78	572.52K
2026-06-23	INR 54.46	-1.54%	INR 55.58	INR 56.45	INR 54.10	1.89M
2026-06-22	INR 55.31	-6.56%	INR 59.25	INR 59.58	INR 55.10	6.09M
2026-06-19	INR 59.19	-1.65%	INR 59.44	INR 59.60	INR 59.02	292.28K
2026-06-18	INR 60.18	+1.66%	INR 59.50	INR 60.69	INR 59.04	1.87M
2026-06-17	INR 59.20	-1.02%	INR 59.61	INR 60.00	INR 59.06	377.21K
2026-06-16	INR 59.81	-2.02%	INR 60.65	INR 61.02	INR 59.41	925.56K
2026-06-15	INR 61.04	+1.03%	INR 61.65	INR 62.95	INR 59.60	7.02M
2026-06-12	INR 60.42	+2.18%	INR 59.14	INR 61.80	INR 59.14	8.02M
2026-06-11	INR 59.13	+0.89%	INR 58.61	INR 60.12	INR 57.44	6.71M
2026-06-10	INR 58.61	+0.58%	INR 58.14	INR 60.40	INR 57.41	5.13M
2026-06-09	INR 58.27	+0.22%	INR 58.34	INR 58.99	INR 57.26	1.66M
2026-06-08	INR 58.14	-2.12%	INR 58.80	INR 59.19	INR 57.54	370.12K
2026-06-05	INR 59.40	-1.28%	INR 60.17	INR 60.65	INR 59.03	675.66K
2026-06-04	INR 60.17	-0.23%	INR 60.59	INR 61.25	INR 59.62	881.31K
2026-06-03	INR 60.31	-1.10%	INR 61.11	INR 61.18	INR 60.00	595.56K
2026-06-02	INR 60.98	-0.81%	INR 60.99	INR 62.49	INR 60.00	2.60M
2026-06-01	INR 61.48	+0.54%	INR 60.00	INR 62.74	INR 58.89	6.19M
2026-05-29	INR 61.15	-1.00%	INR 61.79	INR 62.65	INR 60.78	5.71M