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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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