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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	42.89	42.14	42.14	42.89	40.21	29,067
September 04, 2025	42.99	41.82	41.82	42.99	41.35	27,094
September 03, 2025	43.95	41.62	41.62	43.95	41.26	62,273
September 02, 2025	42.2	42.46	42.46	43.84	42.02	35,864
September 01, 2025	43.05	43.23	43.23	45.69	42.7	33,458
August 29, 2025	46.6	44.31	44.31	46.6	44.05	28,932
August 28, 2025	47	45.51	45.51	47	44.11	37,401
August 26, 2025	45.89	46.08	46.08	47.44	43.64	171,013
August 25, 2025	46.88	45.19	45.19	47	43.11	319,623
August 22, 2025	45.04	45.04	45.04	45.04	40.8	435,843
August 21, 2025	42.9	42.9	42.9	42.9	42.9	23,003
August 20, 2025	40.86	40.86	40.86	40.86	40.86	17,384
August 19, 2025	38.92	38.92	38.92	38.92	38.92	16,966
August 18, 2025	37.07	37.07	37.07	37.07	37.07	22,409
August 14, 2025	32.96	35.31	35.31	35.31	32.96	77,456
August 13, 2025	33.63	33.63	33.63	34.63	33.57	137,638
August 12, 2025	36.5	35.34	35.34	37.21	35.34	70,301
August 11, 2025	39	37.21	37.21	40	37.21	55,880
August 08, 2025	40.17	39.17	39.17	41.5	38.16	86,770
August 07, 2025	41.11	40.17	40.17	41.94	40.17	52,000
August 06, 2025	44	42.29	42.29	45.41	41.57	165,807
August 05, 2025	47	44.31	44.31	47.4	43.5	168,569
August 04, 2025	45	46.74	46.74	47	44.06	329,263
August 01, 2025	44.45	43.97	43.97	46.4	43	305,258
July 31, 2025	41.5	44.17	44.17	47.6	41.5	636,356
July 30, 2025	41.72	42.91	42.91	43	41.07	251,732
July 29, 2025	42	42.02	42.02	42.99	40.06	321,468
July 28, 2025	42	40.91	40.91	43.14	40.15	380,826
July 25, 2025	37.2	40.95	40.95	43.4	37.1	1.6M
July 24, 2025	36.29	37.08	37.08	37.6	36.11	92,056
July 23, 2025	35.5	36.01	36.01	36.4	35.5	18,467
July 22, 2025	36.99	35.79	35.79	36.99	35.5	25,661
July 21, 2025	36.81	36.11	36.11	36.84	35.22	55,539
July 18, 2025	37.11	36.17	36.17	37.14	36.05	26,592
July 17, 2025	38.1	37.04	37.04	38.1	36.9	28,777
July 16, 2025	37.6	37.4	37.4	38.8	36.91	67,079
July 15, 2025	35.36	37.22	37.22	38.8	35.36	99,598
July 14, 2025	35.6	35.36	35.36	36.35	35.21	27,336
July 11, 2025	36	35.66	35.66	36.01	35.6	12,575
July 10, 2025	35.87	35.77	35.77	36.2	35.71	22,950
July 09, 2025	36.39	36.02	36.02	36.39	35.86	14,187
July 08, 2025	37.25	35.72	35.72	37.25	35.49	33,608
July 07, 2025	37.39	36.36	36.36	37.39	36.35	13,775
July 04, 2025	37.84	36.42	36.42	37.96	36.17	50,376
July 03, 2025	36.9	37.46	37.46	38	36.89	127,507

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