Antony Waste Handling Cell Limited - AWHCL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	507.55	498.15	498.15	510.75	495.6	89,946
February 19, 2026	500.5	510.55	510.55	517.05	500.5	122,453
February 18, 2026	514.95	503.7	503.7	515.1	500	97,574
February 17, 2026	510	512.5	512.5	516.35	504	81,850
February 16, 2026	509.3	505.45	505.45	518	500.5	58,017
February 13, 2026	522.8	508.95	508.95	524	504.05	98,246
February 12, 2026	527.65	517.6	517.6	529	516.2	64,085
February 11, 2026	526	530.3	530.3	539.3	521.1	111,751
February 10, 2026	539.1	527.5	527.5	541.05	525.3	113,294
February 09, 2026	518	530.5	530.5	544	511.8	262,894
February 06, 2026	515.55	512.4	512.4	518	506.05	84,322
February 05, 2026	525.15	518.55	518.55	528.2	515.2	97,116
February 04, 2026	509.5	525.15	525.15	530	509.5	211,641
February 03, 2026	534.4	509.5	509.5	534.4	505.15	225,660
February 02, 2026	520.05	508.8	508.8	529.9	490.9	346,239
February 01, 2026	552.75	515.9	515.9	557.75	507.5	448,048
January 30, 2026	545.5	564	564	605	541.85	1.84M
January 29, 2026	563.9	545.3	545.3	567.5	542.05	328,156
January 28, 2026	590	561.85	561.85	593	556.95	695,297
January 27, 2026	557.35	593.1	593.1	604.8	554.4	5.55M
January 23, 2026	504.55	570.75	570.75	585	495.55	9.88M
January 22, 2026	505	501.6	501.6	510.75	496.25	140,550
January 21, 2026	498.5	499.8	499.8	517.7	492	439,240
January 20, 2026	528	506.55	506.55	530.2	502.2	423,801
January 19, 2026	530	532.85	532.85	547	521.35	1.19M
January 16, 2026	467.65	537.5	537.5	558.2	465.95	3.9M
January 14, 2026	462.5	467.05	467.05	471.95	457.85	105,841
January 13, 2026	467.95	462.4	462.4	475.4	458	89,833
January 12, 2026	473	466.9	466.9	475.15	457.4	127,479
January 09, 2026	496.95	477.15	477.15	498	472.05	134,840
January 08, 2026	505	496.05	496.05	522	485.8	127,748
January 07, 2026	500.95	506.7	506.7	510.4	491.3	173,532
January 06, 2026	488.05	498.85	498.85	511.4	481.55	102,831
January 05, 2026	492.65	490.3	490.3	494.05	485.15	67,025
January 02, 2026	490	492.65	492.65	495.05	484.3	93,647
January 01, 2026	484.9	486	486	492.1	483.25	99,445
December 31, 2025	485.35	485.35	485.35	496	482.5	135,965
December 30, 2025	496.85	484.8	484.8	503.95	480.2	176,333
December 29, 2025	510.6	496.7	496.7	511.9	494.2	187,776
December 26, 2025	521.8	510.25	510.25	521.8	508	190,318
December 24, 2025	527.95	522	522	531.9	516.15	581,421
December 23, 2025	522.05	537.05	537.05	555	520	7.59M
December 22, 2025	508	497.05	497.05	512.9	493	672,410
December 19, 2025	533.95	515.9	515.9	547.35	502	8.16M
December 18, 2025	460	513.95	513.95	522.45	460	13.77M
December 17, 2025	431	435.4	435.4	439.75	425	46,680
December 16, 2025	437.4	430.75	430.75	437.4	427.1	35,167
December 15, 2025	445.15	436.95	436.95	447	433.1	47,525
December 12, 2025	442	445.15	445.15	446.4	437.05	36,821
December 11, 2025	432.35	437.2	437.2	440.95	427.8	40,717
December 10, 2025	428.8	429.75	429.75	432.35	421.85	50,667
December 09, 2025	417.3	423.75	423.75	426.75	408.05	79,610
December 08, 2025	438.4	417.3	417.3	438.4	413	116,075
December 05, 2025	432.25	432.4	432.4	445.1	430.4	78,812
December 04, 2025	448.6	434.65	434.65	449.8	431.5	79,362
December 03, 2025	452.7	446.65	446.65	456.3	442.35	52,695
December 02, 2025	456.75	452.7	452.7	459.6	450.5	38,471
December 01, 2025	459.95	456.75	456.75	470	455	49,241
November 28, 2025	460.75	459.65	459.65	462.45	456.3	26,412
November 27, 2025	466	458	458	467.4	454.4	31,087

Antony Waste Handling Cell Limited (AWHCL.NS) NSE