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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.31	34.7	34.7	35.35	34.31	108,707
February 19, 2026	35.85	34.48	34.48	35.85	34.3	11,206
February 18, 2026	34.75	34.99	34.99	35.97	34.38	67,490
February 17, 2026	34.87	34.65	34.65	35.19	34.05	15,084
February 16, 2026	35.4	34.87	34.87	35.4	34	15,721
February 13, 2026	35.15	35.42	35.42	36	35.1	9,504
February 12, 2026	36.09	35.45	35.45	36.1	35.25	18,627
February 11, 2026	35.75	35.52	35.52	36.25	35.1	22,307
February 10, 2026	35.86	35.95	35.95	36.22	35.56	20,103
February 09, 2026	36.1	35.68	35.68	36.4	35.32	16,210
February 06, 2026	36.75	35.54	35.54	36.75	35.3	18,363
February 05, 2026	35.42	36.06	36.06	36.89	35.42	9,300
February 04, 2026	37.34	36.14	36.14	37.34	35.2	14,693
February 03, 2026	36.5	36.47	36.47	37.1	35.75	14,316
February 02, 2026	37.95	35.51	35.51	37.95	35	24,343
February 01, 2026	37.63	37.06	37.06	38.15	36.2	19,324
January 30, 2026	36.68	36.58	36.58	37.78	36.3	16,206
January 29, 2026	38	36.74	36.74	38.4	35.25	32,369
January 28, 2026	36.53	37.94	37.94	38.4	36.53	27,067
January 27, 2026	36.31	37.24	37.24	37.5	35.8	13,388
January 23, 2026	36.16	36.31	36.31	38.47	36.06	12,145
January 22, 2026	36.61	37.26	37.26	37.87	36.56	16,648
January 21, 2026	36.01	36.17	36.17	37.2	35.56	22,951
January 20, 2026	38.02	36.84	36.84	38.02	35	39,964
January 19, 2026	39.6	37.84	37.84	39.6	37.5	18,023
January 16, 2026	39.71	38.95	38.95	39.71	38.01	13,555
January 14, 2026	37.13	39	39	39.35	37.13	29,616
January 13, 2026	39.69	37.13	37.13	39.69	37	28,072
January 12, 2026	37.7	38.58	38.58	39.38	36.8	14,844
January 09, 2026	37.91	37.92	37.92	38.56	37.2	16,198
January 08, 2026	40	38.1	38.1	40	37.9	29,018
January 07, 2026	38.5	38.75	38.75	39.07	38.25	38,194
January 06, 2026	40.16	39.21	39.21	40.61	39.2	70,882
January 05, 2026	42	40.68	40.68	42	39.4	42,708
January 02, 2026	41.95	40.48	40.48	42	39.99	35,814
January 01, 2026	42.5	41.46	41.46	42.88	40.8	21,672
December 31, 2025	42.99	42.6	42.6	43.94	42.4	34,741
December 30, 2025	42.7	42.37	42.37	43.99	42	90,623
December 29, 2025	39.11	41.67	41.67	42.4	39.11	135,177
December 26, 2025	39.99	39.18	39.18	40	39.01	23,833
December 24, 2025	40.02	39.83	39.83	40.02	39.21	15,980
December 23, 2025	39.99	40.02	40.02	40.25	39.27	30,447
December 22, 2025	39.3	39.26	39.26	40.4	38.62	35,595
December 19, 2025	39.1	38.51	38.51	39.1	37.5	14,836
December 18, 2025	38.49	37.62	37.62	38.51	37.01	16,253
December 17, 2025	38.2	37.86	37.86	38.9	37.5	14,092
December 16, 2025	38.1	38.04	38.04	38.9	37.65	25,749
December 15, 2025	36.9	38.45	38.45	38.88	36.9	12,540
December 12, 2025	38.04	37.89	37.89	38.3	37.33	13,933
December 11, 2025	38.5	38.07	38.07	38.5	37.22	8,889
December 10, 2025	36.98	38.18	38.18	38.7	36.01	35,422
December 09, 2025	37.25	35.57	35.57	37.25	34.21	40,436
December 08, 2025	39	36.7	36.7	39	36.2	31,291
December 05, 2025	38.01	38.55	38.55	38.95	37.67	30,153
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

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