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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	504	505.1	505.1	515.2	500.05	70,068
November 06, 2025	516.75	506.5	506.5	518.25	505.05	59,627
November 04, 2025	525	516.45	516.45	526.95	515	42,204
November 03, 2025	543	522.85	522.85	543	519.75	144,684
October 31, 2025	544.85	544.4	544.4	554	535	81,261
October 30, 2025	546.3	536.8	536.8	546.3	534	46,810
October 29, 2025	531	542.6	542.6	546.95	527.05	77,582
October 28, 2025	528	525.2	525.2	532.8	522.4	32,679
October 27, 2025	529.1	528.1	528.1	531.7	523.2	33,510
October 24, 2025	531.1	524	524	535.7	520.5	49,857
October 23, 2025	537.95	530.15	530.15	537.95	526.1	60,977
October 21, 2025	523.35	525.7	525.7	528.95	520	18,910
October 20, 2025	524.6	523.35	523.35	526.6	511.8	86,247
October 17, 2025	531.9	517.35	517.35	531.9	513.3	91,643
October 16, 2025	521.75	524.95	524.95	527	509.05	120,656
October 15, 2025	527.65	519.75	519.75	527.65	517.05	43,571
October 14, 2025	531	519.85	519.85	531.95	518.25	70,074
October 13, 2025	532.8	531	531	534.95	523.6	37,412
October 10, 2025	523.3	532.8	532.8	535.2	523.3	34,905
October 09, 2025	535	525.5	525.5	535	522.75	92,209
October 08, 2025	531	534.3	534.3	540	527.9	44,917
October 07, 2025	542.25	530.8	530.8	546.2	528	75,907
October 06, 2025	554.75	546.9	546.9	557.4	544	45,956
October 03, 2025	554.95	551.6	551.6	559.4	541.35	63,992
October 01, 2025	544.3	552.45	552.45	555.85	536.55	37,641
September 30, 2025	551	540.35	540.35	557.4	538.1	43,732
September 29, 2025	561	549.6	549.6	566	545.9	72,087
September 26, 2025	578.7	560.35	560.35	579	556.55	57,889
September 25, 2025	574.5	573.55	573.55	582.5	571.1	30,846
September 24, 2025	581.7	578.75	578.75	585	575.1	31,752
September 23, 2025	583	577.95	577.95	584.5	572	64,537
September 22, 2025	598	580.7	580.7	598	579	53,994
September 19, 2025	592.3	591.15	591.15	597.05	586	34,564
September 18, 2025	608	592.3	592.3	609	589.5	71,681
September 17, 2025	596	604.55	604.55	616	594.1	110,366
September 16, 2025	591.95	593.55	593.55	597	585	31,275
September 15, 2025	587.75	587	587	599.15	581.05	51,384
September 12, 2025	594.4	583.95	583.95	596	580.05	33,510
September 11, 2025	583.1	591.85	591.85	598	580.9	62,503
September 10, 2025	590.65	580.9	580.9	594	578.85	54,756
September 09, 2025	596.65	584.85	584.85	600	582.25	43,107
September 08, 2025	585	596.65	596.65	602	574	76,845
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

Antony Waste Handling Cell Limited (AWHCL.NS) NSE