Agarwal Industrial Corporation Limited - AGARIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	844.55	830.6	830.6	852.8	822.5	21,899
November 12, 2025	840	843.65	843.65	850	840	7,607
November 11, 2025	836	849.4	849.4	858.35	829.85	16,620
November 10, 2025	860	836.6	836.6	860	834.25	7,335
November 07, 2025	845	860	860	863	840	12,044
November 06, 2025	837.05	845.55	845.55	854	826.15	11,874
November 04, 2025	840.55	841.5	841.5	859.95	835	22,654
November 03, 2025	859.8	847.55	847.55	862.8	845	15,837
October 31, 2025	865.5	860.1	860.1	875	853.2	16,065
October 30, 2025	852.75	863.05	863.05	872.8	852.75	23,050
October 29, 2025	864.05	861.35	861.35	878.2	850	41,121
October 28, 2025	881.7	860.6	860.6	881.7	856.8	20,413
October 27, 2025	895.1	872.95	872.95	898.7	867.85	17,986
October 24, 2025	892	897.75	897.75	905	879.95	10,185
October 23, 2025	884.9	892.45	892.45	905	884.9	12,626
October 21, 2025	900	897.75	897.75	904.95	888.3	4,117
October 20, 2025	882.5	885.1	885.1	890	872.1	6,932
October 17, 2025	878.2	886.95	886.95	896.2	873.05	8,152
October 16, 2025	893.95	886.25	886.25	903.45	883	15,870
October 15, 2025	883.1	893.95	893.95	900.4	876	8,898
October 14, 2025	900.1	883.55	883.55	905	881	19,749
October 13, 2025	890.2	898.3	898.3	905	886.25	17,851
October 10, 2025	886	894.25	894.25	905	886	10,535
October 09, 2025	896	901.5	901.5	905	882	16,305
October 08, 2025	903.1	905.15	905.15	918	891.3	15,140
October 07, 2025	933.8	910	910	933.8	903.1	19,099
October 06, 2025	939.9	927.9	927.9	949	924	11,632
October 03, 2025	942	945.35	945.35	951	936.5	33,405
October 01, 2025	944.4	949.55	949.55	951	935.35	26,502
September 30, 2025	936.6	946.1	946.1	950	923	19,361
September 29, 2025	936.2	931.65	931.65	951.6	921.2	63,213
September 26, 2025	971	928.65	928.65	971	924	43,792
September 25, 2025	989.9	963.3	963.3	991.05	960	48,335
September 24, 2025	959.8	990.8	990.8	1,006	949.5	87,327
September 23, 2025	951.15	959.85	959.85	970.8	945	33,983
September 22, 2025	991	956.55	956.55	991.1	952.25	22,865
September 19, 2025	963	989.15	989.15	998	959.15	40,577
September 18, 2025	934	970.15	970.15	990	921.85	179,074
September 17, 2025	902.25	920.3	920.3	960	902.25	73,822
September 16, 2025	922.05	914.45	914.45	938.5	909.5	23,369
September 15, 2025	952.8	927.9	927.9	955	920	19,955
September 12, 2025	927	948.2	948.2	954	926	38,420
September 11, 2025	903	926.75	926.75	939.9	900.25	55,971
September 10, 2025	868.25	899.6	899.6	906.7	851.35	46,813
September 09, 2025	859.95	863.95	863.95	869.95	844.05	22,560
September 08, 2025	845	858.1	858.1	860	840.55	43,657
September 05, 2025	805.45	831.65	831.65	840	801.2	51,664
September 04, 2025	793	803.85	803.85	825	791.7	33,539
September 03, 2025	805.15	793.5	793.5	810	789.55	23,255
September 02, 2025	794.75	805.15	805.15	810	790	28,087
September 01, 2025	784.3	794.75	794.75	798.95	784.1	11,876
August 29, 2025	775	784.3	784.3	789.95	766.85	15,127
August 28, 2025	780	778.2	778.2	795.3	770	19,757
August 26, 2025	797.6	782.15	782.15	807	780.2	53,921
August 25, 2025	810.9	795.75	795.75	811.9	792.2	23,042
August 22, 2025	818.85	802.4	802.4	828.35	801	31,492
August 21, 2025	826.1	820.5	820.5	833	819.5	27,244
August 20, 2025	830.35	827.4	827.4	839.4	825.05	25,500
August 19, 2025	832	828.8	828.8	847	825	46,206
August 18, 2025	896.95	831.6	831.6	896.95	816.5	249,946

Agarwal Industrial Corporation Limited (AGARIND.NS) NSE