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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	579.4	576.8	576.8	584	571.1	43,134
September 04, 2025	589.7	576.8	576.8	590	575.15	45,799
September 03, 2025	573.55	580.85	580.85	583.3	569.6	45,377
September 02, 2025	571.35	571.6	571.6	583.95	565.6	46,798
September 01, 2025	570	569.05	569.05	576	566.3	43,654
August 29, 2025	573	572.15	572.15	584.35	564	47,853
August 28, 2025	579.9	570.75	570.75	584.2	567.2	38,321
August 26, 2025	587.5	578.6	578.6	594.35	576	40,646
August 25, 2025	592	587.9	587.9	598.15	585	49,316
August 22, 2025	596.3	592.25	592.25	603.45	590.55	23,011
August 21, 2025	610.7	600.9	600.9	610.7	597	39,151
August 20, 2025	601.9	606.15	606.15	609.95	594.1	50,777
August 19, 2025	596.7	595.25	595.25	598.2	590.05	30,227
August 18, 2025	594.05	590.9	590.9	596.15	581.35	112,958
August 14, 2025	614.85	597.3	597.3	627	580.6	145,920
August 13, 2025	624.45	609.8	609.8	635.8	602.9	318,883
August 12, 2025	595	578.95	578.95	600.15	574.3	91,935
August 11, 2025	591.55	598.5	598.5	606.4	576.05	113,495
August 08, 2025	594.15	606.35	606.35	623.9	582.3	136,825
August 07, 2025	595	588.25	588.25	606.05	584	47,005
August 06, 2025	614.95	594.6	594.6	614.95	592.2	44,997
August 05, 2025	614.95	608.85	608.85	629.8	604.15	46,231
August 04, 2025	600	610.5	610.5	618	598.95	24,059
August 01, 2025	613.6	602.55	602.55	613.6	596.75	51,874
July 31, 2025	595	613.6	613.6	628	591.2	81,527
July 30, 2025	597	605.55	605.55	611	587.5	84,873
July 29, 2025	587	586.4	586.4	595.8	576.2	80,017
July 28, 2025	623	589.15	589.15	628.8	579.5	96,901
July 25, 2025	619	605	605	620.7	603.3	50,863
July 24, 2025	627.75	614.1	614.1	628.05	610.1	57,754
July 23, 2025	634.6	627.75	627.75	643.1	625	73,096
July 22, 2025	644.95	634.6	634.6	648.5	631.55	35,269
July 21, 2025	645.5	643.35	643.35	648.5	635.4	50,307
July 18, 2025	659	643.7	643.7	661.3	641.8	60,341
July 17, 2025	661	659	659	664.4	655	53,870
July 16, 2025	651.95	660.9	660.9	663.05	651.95	45,250
July 15, 2025	651.7	648.05	648.05	664.5	642	70,551
July 14, 2025	668.35	645.25	645.25	668.35	643	119,130
July 11, 2025	678.65	667.7	667.7	681.8	663	48,092
July 10, 2025	665	678.65	678.65	680.3	662.3	79,880
July 09, 2025	661	659.05	659.05	671.4	655.5	35,514
July 08, 2025	664	667.05	667.05	670	651.6	50,641
July 07, 2025	674.55	664.05	664.05	679.4	660.7	56,566
July 04, 2025	676	674.55	674.55	684.95	671	59,570
July 03, 2025	682	680.8	680.8	693	678.1	100,930
July 02, 2025	678	677.8	677.8	683.3	671	65,187
July 01, 2025	680.5	683.3	683.3	688.2	671	89,886
June 30, 2025	658.5	680.5	680.5	692	657.6	266,065
June 27, 2025	664.5	656.2	656.2	668.5	648	90,281
June 26, 2025	660	664.1	664.1	674.4	653	163,986
June 25, 2025	626.95	656.65	656.65	663.15	626.95	262,949
June 24, 2025	610.5	624.75	624.75	633.6	610.5	80,361
June 23, 2025	602.5	603.6	603.6	611.4	602	42,931
June 20, 2025	601	611.7	611.7	616	598.2	57,312
June 19, 2025	611.6	602	602	618.5	598.45	60,830
June 18, 2025	616.9	611.6	611.6	620	609.2	46,205
June 17, 2025	632.5	617.05	617.05	642.9	614.15	67,882
June 16, 2025	621	626.25	626.25	628.9	608	61,509
June 13, 2025	608.05	624.65	624.65	629.35	606.95	80,262
June 12, 2025	639	622.15	622.15	646.9	618.1	65,197

Antony Waste Handling Cell Limited (AWHCL.NS) NSE