Agro Phos (India) Limited - AGROPHOS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.65	38.09	38.09	38.67	37.65	13,975
December 03, 2025	38.54	38.38	38.38	39.54	37.35	17,894
December 02, 2025	39.08	38.54	38.54	39.8	38.02	19,032
December 01, 2025	40.37	39.08	39.08	40.99	38.74	27,438
November 28, 2025	39.66	40.37	40.37	40.84	39.66	12,250
November 27, 2025	39.76	40.61	40.61	41	39.01	25,448
November 26, 2025	38.7	39.12	39.12	40	37.5	32,024
November 25, 2025	40	38.7	38.7	40.1	38.2	23,403
November 24, 2025	40.29	40.14	40.14	41.54	39.8	23,394
November 21, 2025	41.2	40.29	40.29	41.91	39.5	37,624
November 19, 2025	41.8	41.82	41.82	42.68	41.51	10,876
November 18, 2025	42.57	42.28	42.28	42.98	41.66	13,560
November 17, 2025	42	41.66	41.66	43.3	41.5	43,646
November 14, 2025	42.75	42.75	42.75	44.4	42	57,705
November 13, 2025	43.96	42.75	42.75	43.96	42.2	24,217
November 12, 2025	41.21	43.19	43.19	43.75	41.21	86,241
November 11, 2025	41.99	40.79	40.79	41.99	39.77	39,555
November 10, 2025	43.79	41.51	41.51	44	41.12	71,449
November 07, 2025	41.86	42.76	42.76	42.99	41	25,162
November 06, 2025	43.55	42.27	42.27	43.65	41.5	49,330
November 04, 2025	42.65	42.7	42.7	43.1	42.4	13,684
November 03, 2025	41.64	42.65	42.65	43	41.13	18,903
October 31, 2025	41.7	41.64	41.64	42.34	41.1	9,207
October 30, 2025	42.5	41.66	41.66	42.5	41.03	7,608
October 29, 2025	41.35	41.5	41.5	42.69	41.35	15,816
October 28, 2025	41.3	41.35	41.35	42.74	41.2	12,156
October 27, 2025	43	42.02	42.02	43.69	41.3	11,847
October 24, 2025	40.1	42.3	42.3	43.25	40.1	44,094
October 23, 2025	41.65	41.24	41.24	41.65	40.87	20,238
October 21, 2025	39.81	40.86	40.86	41.48	39.81	10,266
October 20, 2025	40.32	40.24	40.24	41.72	40.06	14,685
October 17, 2025	40.5	40.32	40.32	41.52	40	16,507
October 16, 2025	42.7	41.04	41.04	42.7	41	9,482
October 15, 2025	39.4	41.26	41.26	41.49	39.15	22,515
October 14, 2025	41.7	39.95	39.95	41.7	39.42	28,003
October 13, 2025	42.45	41.37	41.37	42.45	40.52	12,802
October 10, 2025	42.32	41.98	41.98	42.79	40.56	24,768
October 09, 2025	42	42.32	42.32	43.38	41.4	25,003
October 08, 2025	44.5	42.79	42.79	44.5	42.56	23,575
October 07, 2025	43.67	43.75	43.75	44.98	43.03	24,651
October 06, 2025	45.89	44.49	44.49	45.89	42.8	27,031
October 03, 2025	43.95	43.88	43.88	44	41.6	41,093
October 01, 2025	41.95	42.74	42.74	42.99	41.1	14,273
September 30, 2025	40.76	41.95	41.95	42.83	40.76	9,367
September 29, 2025	41.01	41.68	41.68	42.95	40.82	17,489
September 26, 2025	42.37	42.01	42.01	43.79	41.5	40,018
September 25, 2025	42.6	42.37	42.37	44.6	42.37	52,255
September 24, 2025	46.69	44.61	44.61	47.47	42.94	244,433
September 23, 2025	45.21	45.21	45.21	45.21	45.21	63,311
September 22, 2025	44	44.06	43.06	44.06	44	30,544
September 19, 2025	41.96	41.97	41.02	41.97	41.96	53,847
September 18, 2025	40.46	39.98	39.07	40.46	39.54	7,636
September 17, 2025	40.7	40.46	39.54	40.7	39.5	11,132
September 16, 2025	40.06	40.02	39.11	41	39	31,202
September 15, 2025	40.59	40.06	39.15	41.49	39.09	21,822
September 12, 2025	41.49	40.59	40.59	42.4	39.72	17,765
September 11, 2025	40.12	40.76	40.76	41.18	39.51	24,605
September 10, 2025	41.94	41.14	41.14	41.94	40.15	21,524
September 09, 2025	42.31	41.94	41.94	43.49	41.52	13,722
September 08, 2025	42.98	42.66	42.66	43.98	42.02	19,470

Agro Phos (India) Limited (AGROPHOS.NS) NSE