AWL Agri Business Ltd. - AWL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	219.49	217.91	217.91	220.63	217.5	849,270
January 13, 2026	221	219.78	219.78	225.5	219.01	890,658
January 12, 2026	222	219.82	219.82	222.56	217.5	1.61M
January 09, 2026	227.6	222.98	222.98	227.75	222.1	2.38M
January 08, 2026	229.1	227.85	227.85	230.58	227.5	850,152
January 07, 2026	230	229.04	229.04	233.5	228.55	1.58M
January 06, 2026	234	230.8	230.8	234.8	229.47	1.35M
January 05, 2026	235.65	233.8	233.8	237.44	233.3	1.3M
January 02, 2026	240	236.27	236.27	240	234.1	2.54M
January 01, 2026	238.1	239.45	239.45	242.4	237	1.25M
December 31, 2025	241	237.3	237.3	241	236.45	1.3M
December 30, 2025	237.7	240	240	243	236.05	1.43M
December 29, 2025	237.1	237.5	237.5	237.95	235	721,271
December 26, 2025	237.75	236.95	236.95	237.75	235.5	1.02M
December 24, 2025	239	236.95	236.95	240.5	236.5	1.21M
December 23, 2025	241.5	239.35	239.35	243.4	238.25	1.17M
December 22, 2025	245.05	241.7	241.7	247.8	240.15	1.77M
December 19, 2025	240	244.85	244.85	247	237.7	1.31M
December 18, 2025	241.1	239.25	239.25	241.2	237.2	832,985
December 17, 2025	243.05	241.45	241.45	243.75	240.15	857,103
December 16, 2025	247	243.1	243.1	247.75	242.1	2.38M
December 15, 2025	248	246.35	246.35	251	245.55	1.03M
December 12, 2025	248.9	249.1	249.1	250.3	247.5	1.63M
December 11, 2025	247.15	247.4	247.4	248.8	244.55	1.38M
December 10, 2025	246.7	247.15	247.15	249.4	245.1	1.23M
December 09, 2025	249.95	246.05	246.05	250.5	245	1.08M
December 08, 2025	253.8	250.6	250.6	253.8	249.45	922,289
December 05, 2025	249.25	252.8	252.8	254	248.75	911,245
December 04, 2025	247.5	249.25	249.25	250.25	245.5	1.58M
December 03, 2025	250.4	247.55	247.55	251.2	246.7	1.04M
December 02, 2025	255.55	249.4	249.4	256.45	248.9	2.01M
December 01, 2025	260	255.3	255.3	261.5	255.05	1.05M
November 28, 2025	261.7	259	259	264.1	258.5	1.24M
November 27, 2025	264.4	261.35	261.35	266.7	261	1.31M
November 26, 2025	272.5	264.25	264.25	274	262.1	2.65M
November 25, 2025	277.45	271.45	271.45	277.45	261.05	26.24M
November 24, 2025	274.45	277.6	277.6	279	271.4	2.69M
November 21, 2025	280.7	274.1	274.1	282.9	266.45	58.52M
November 19, 2025	269.75	275.8	275.8	277	267.3	2.81M
November 18, 2025	274.95	269.15	269.15	275	266.4	1.77M
November 17, 2025	273.7	274.95	274.95	275.4	270.5	2.38M
November 14, 2025	271.7	274.2	274.2	274.7	270.1	1.27M
November 13, 2025	272	272.65	272.65	275	271.65	949,872
November 12, 2025	272.6	272.9	272.9	274.7	272	960,840
November 11, 2025	270.9	273.95	273.95	275	268.45	1.18M
November 10, 2025	268.9	270.9	270.9	272.25	267.5	1.44M
November 07, 2025	271.1	270.8	270.8	272.5	267	2.6M
November 06, 2025	277.35	271.25	271.25	281.3	270.1	3.22M
November 04, 2025	275	277.35	277.35	278.1	271.4	3.32M
November 03, 2025	275	275.1	275.1	276.2	266.6	3.69M
October 31, 2025	275	274.85	274.85	275.7	272.75	1.53M
October 30, 2025	275	275.4	275.4	276.9	271.6	1.59M
October 29, 2025	268.25	275.55	275.55	276.75	267	7.7M
October 28, 2025	265.7	268.45	268.45	268.8	264.05	1.19M
October 27, 2025	263	265.7	265.7	266.15	261	1.19M
October 24, 2025	260.3	263.25	263.25	264.25	258.75	1.07M
October 23, 2025	260.55	260.1	260.1	261.65	259.3	1.88M
October 21, 2025	260	261.4	261.4	261.9	260	202,647
October 20, 2025	261.45	258.55	258.55	263.05	257.85	2.7M
October 17, 2025	266.15	261.5	261.5	266.95	260	2.34M

AWL Agri Business Ltd. (AWL.NS) NSE