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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Agarwal Industrial Corporation Limited (AGARIND.NS) NSE