BSE · ASAHIINDIA · stock
Asahi India Glass Limited (ASAHIINDIA) stock price history
Every BSE trading session of Asahi India Glass Limited from Jun 1, 2000 to Nov 13, 2026: 6,585 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASAHIINDIA adjusted close, 2000 to 2026
- ₹1,111
- All time high, 2026
- ₹1,114
- 52 week high, ₹773.46 low
- 6,585
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ASAHIINDIA key facts
- Asahi India Glass Limited (ASAHIINDIA) closed at ₹1,111 on Nov 13, 2026 on BSE.
- ASAHIINDIA's all time high close is ₹1,111, set on Nov 13, 2026; its all time low close is ₹5.42 on Jun 14, 2000.
- ASAHIINDIA's 52 week range is ₹773.46 to ₹1,114.
- ASAHIINDIA returned +14.5% over the year to Nov 13, 2026 and +133.5% over five years.
- Over ten years ASAHIINDIA returned +499%, +19.6% a year compounded.
- ASAHIINDIA's deepest drawdown was -77.3% from Jan 24, 2007 to Aug 16, 2013.
- DataCedar holds 6,585 daily sessions of ASAHIINDIA history from Jun 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASAHIINDIA price chart, 2000 to 2026
ASAHIINDIA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.6% |
| 3 months | +23.7% |
| 6 months | +36.2% |
| Year to date | +7.5% |
| 1 year | +14.5% |
| 3 years | +92.9% |
| 5 years | +133.5% |
| 10 years | +499.4% |
| Since Jun 1, 2000 | +13,606% |
| Compound annual growth, 26.5 years | +20.4% |
ASAHIINDIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,111 on Nov 13, 2026
- All time low close
- ₹5.42 on Jun 14, 2000
- 52 week high
- ₹1,114 on Nov 13, 2026
- 52 week low
- ₹773.46 on Mar 24, 2026
- Deepest drawdown
- -77.3% from Jan 24, 2007 to Aug 16, 2013, recovered Jan 16, 2015
- Best single session
- +21.7% on Aug 28, 2002
- Worst single session
- -18.3% on Mar 23, 2020
- Volatility, 1 year annualised
- 33.7%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 137×
- Best calendar year
- 2003, +333%
- Worst calendar year
- 2008, -66%
ASAHIINDIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 1, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,009 | ₹1,114 | ₹773.46 | ₹1,111 | +9.9% | 3.3M | 212 |
| 2025 | ₹766.55 | ₹1,071 | ₹574.06 | ₹1,011 | +33.1% | 5M | 247 |
| 2024 | ₹572.36 | ₹829.32 | ₹498.46 | ₹759.28 | +32.7% | 4.1M | 245 |
| 2023 | ₹516.34 | ₹646.35 | ₹415.25 | ₹572.31 | +10.6% | 3M | 245 |
| 2022 | ₹477.31 | ₹686.28 | ₹376.82 | ₹517.68 | +9.2% | 8.1M | 248 |
| 2021 | ₹273.40 | ₹525.63 | ₹251.37 | ₹474.25 | +74.4% | 4M | 248 |
| 2020 | ₹194.64 | ₹294.05 | ₹116.44 | ₹271.87 | +39.2% | 1.2M | 251 |
| 2019 | ₹251.06 | ₹275.19 | ₹166.28 | ₹195.33 | -21.1% | 751.5K | 243 |
| 2018 | ₹358.46 | ₹377.84 | ₹232.13 | ₹247.70 | -31.0% | 7.1M | 246 |
| 2017 | ₹171.66 | ₹424.88 | ₹168.72 | ₹358.76 | +108.3% | 6.8M | 248 |
| 2016 | ₹155.88 | ₹202.75 | ₹129.90 | ₹172.24 | +10.1% | 9.2M | 246 |
| 2015 | ₹119.07 | ₹175.12 | ₹107.77 | ₹156.41 | +33.7% | 6.5M | 246 |
| 2014 | ₹43.54 | ₹130.67 | ₹38.87 | ₹117.00 | +168.7% | 12.9M | 244 |
| 2013 | ₹46.31 | ₹50.76 | ₹28.87 | ₹43.54 | -7.3% | 14.3M | 248 |
| 2012 | ₹48.74 | ₹65.94 | ₹46.08 | ₹46.97 | -2.7% | 6M | 245 |
| 2011 | ₹84.46 | ₹95.98 | ₹42.98 | ₹48.26 | -43.0% | 7.2M | 246 |
| 2010 | ₹60.18 | ₹109.63 | ₹50.83 | ₹84.72 | +41.4% | 36.9M | 250 |
| 2009 | ₹35.23 | ₹69.30 | ₹29.25 | ₹59.91 | +68.4% | 35.1M | 243 |
| 2008 | ₹104.58 | ₹121.77 | ₹26.63 | ₹35.58 | -65.8% | 17.1M | 246 |
| 2007 | ₹116.35 | ₹133.98 | ₹85.08 | ₹103.96 | -11.2% | 14M | 248 |
| 2006 | ₹78.74 | ₹125.17 | ₹61.24 | ₹117.10 | +48.0% | 18.1M | 247 |
| 2005 | ₹66.33 | ₹91.95 | ₹56.41 | ₹79.13 | +22.7% | 16.2M | 250 |
| 2004 | ₹62.76 | ₹65.39 | ₹34.00 | ₹64.46 | +4.2% | 13.6M | 262 |
| 2003 | ₹14.31 | ₹65.44 | ₹14.10 | ₹61.86 | +333.5% | 19.7M | 259 |
| 2002 | ₹9.38 | ₹17.33 | ₹8.68 | ₹14.27 | +70.7% | 10.3M | 261 |
| 2001 | ₹6.92 | ₹10.36 | ₹5.78 | ₹8.36 | +20.8% | 10M | 259 |
| 2000 | ₹8.18 | ₹10.02 | ₹5.42 | ₹6.92 | n/a | 11.3M | 152 |
ASAHIINDIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1,111 | +22.9% |
| October 2026 | ₹903.85 | -5.8% |
| September 2026 | ₹959.70 | +1.1% |
| August 2026 | ₹949.30 | +8.8% |
| July 2026 | ₹872.56 | +2.8% |
| June 2026 | ₹848.81 | -5.9% |
| May 2026 | ₹901.95 | +8.1% |
| April 2026 | ₹834.24 | +6.4% |
| March 2026 | ₹783.99 | -13.6% |
| February 2026 | ₹907.04 | -9.3% |
| January 2026 | ₹999.50 | -1.1% |
| December 2025 | ₹1,011 | -0.6% |
About the ASAHIINDIA data
Daily bars. 6,585 sessions from Jun 1, 2000 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 1, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AASAHIINDIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ARVSMART Arvind SmartSpaces Limited
- ARYACAPM Aryaman Capital Markets Limited
- ARYAMAN Aryaman Financial Services Limited
- ARYAN Aryan Share & Stock Brokers Ltd.
- ASAHISONG Asahi Songwon Colors Limited
- ASAL Automotive Stampings and Assemblies Limited
- ASALCBR Associated Alcohols & Breweries Limited
- ASARFI Asarfi Hospital Limited
Common questions
ASAHIINDIA share price history
