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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	896.95	831.6	831.6	896.95	816.5	249,946
August 14, 2025	948	937.4	937.4	956.25	930.05	10,417
August 13, 2025	944.95	948.05	948.05	954.75	936.65	11,028
August 12, 2025	944.4	947.7	947.7	950.15	943	6,606
August 11, 2025	944.95	945.75	945.75	951.5	934.05	12,232
August 08, 2025	942.75	945.3	945.3	959.55	939	11,617
August 07, 2025	965.35	949.55	949.55	966.6	945.55	10,373
August 06, 2025	947	965.35	965.35	975	942.05	22,530
August 05, 2025	951.25	947.85	947.85	964.7	939.3	12,310
August 04, 2025	970.1	959.6	959.6	983	950.4	21,088
August 01, 2025	984.85	965.05	965.05	990	959	10,041
July 31, 2025	972.05	984.85	984.85	992.05	951	28,605
July 30, 2025	975.3	972.05	972.05	984.95	962.1	11,678
July 29, 2025	961.1	970.15	970.15	972	946.2	8,356
July 28, 2025	949.5	959.8	959.8	983.95	934.95	27,148
July 25, 2025	963.1	944.55	944.55	963.1	936.75	11,597
July 24, 2025	965	958.65	958.65	975.4	956	10,225
July 23, 2025	976	967.8	967.8	984.6	961	12,166
July 22, 2025	981	980.65	980.65	992	976	26,030
July 21, 2025	938	983.1	983.1	998	935.6	91,439
July 18, 2025	939.4	930.2	930.2	944.45	928	10,498
July 17, 2025	931.5	934.45	934.45	938.5	925.8	11,044
July 16, 2025	929.5	931.5	931.5	938.5	924.35	15,844
July 15, 2025	927.95	924.7	924.7	933	923.45	13,913
July 14, 2025	927.8	926.1	926.1	930.3	919.25	7,946
July 11, 2025	930	922.95	922.95	939.6	919.5	15,623
July 10, 2025	928.55	930.8	930.8	938.95	925.75	13,395
July 09, 2025	940.4	930.55	930.55	948.25	928.5	11,631
July 08, 2025	938	940.35	940.35	949.9	924.55	17,968
July 07, 2025	954	937.85	937.85	960.05	936.95	22,257
July 04, 2025	965	957.4	957.4	970.6	950	12,632
July 03, 2025	955.55	960	960	967.25	950.15	14,772
July 02, 2025	981.65	955.55	955.55	982.9	947	33,864
July 01, 2025	991.25	981.8	981.8	995.95	976.2	15,288
June 30, 2025	985.35	996.75	996.75	1,002	975.2	22,767
June 27, 2025	966	985.35	985.35	998	966	23,075
June 26, 2025	975	971.65	971.65	998.25	960.2	17,079
June 25, 2025	965.7	975.55	975.55	992.1	963.05	19,955
June 24, 2025	974	960.6	960.6	975.6	957.3	9,167
June 23, 2025	974.85	962.4	962.4	974.85	956.8	9,881
June 20, 2025	957	978.55	978.55	981.7	947.95	9,912
June 19, 2025	979.4	956.7	956.7	981.75	950	16,847
June 18, 2025	975.7	979.4	979.4	985	961.1	15,857
June 17, 2025	970.3	975.7	975.7	998.95	966.05	16,883
June 16, 2025	967.95	965.5	965.5	974.3	951.95	17,059
June 13, 2025	970	963.05	963.05	983.2	955	23,571
June 12, 2025	1,007.2	976.75	976.75	1,008.9	971.45	23,735
June 11, 2025	995	1,003.25	1,003.25	1,019	983.1	34,451
June 10, 2025	984	991.35	991.35	992.95	975	21,897
June 09, 2025	974.75	984.15	984.15	996	973.05	20,562
June 06, 2025	980	974.75	974.75	984.8	971	11,024
June 05, 2025	972.8	981.05	981.05	985.2	962.05	67,798
June 04, 2025	940.5	967.7	967.7	990.95	938.85	47,901
June 03, 2025	949.75	940.05	940.05	963.95	936.3	17,404
June 02, 2025	961	949	949	965.95	943.9	14,139
May 30, 2025	956.8	960.2	960.2	980.05	945.85	35,555
May 29, 2025	971.1	965.55	965.55	986.5	963	18,766
May 28, 2025	983.6	971.1	971.1	990.2	969	18,635
May 27, 2025	975.2	978.7	978.7	998	972.2	17,873
May 26, 2025	1,012.05	985.05	985.05	1,012.05	980.05	79,544

Agarwal Industrial Corporation Limited (AGARIND.NS) NSE