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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	267.6	266.15	266.15	271.15	265	1.09M
October 15, 2025	266.25	267.9	267.9	269.9	266.25	843,568
October 14, 2025	267.5	268.65	268.65	270.15	265.15	1.11M
October 13, 2025	264.9	268.7	268.7	270	264.9	979,894
October 10, 2025	266.5	268.95	268.95	270.25	265.65	1.25M
October 09, 2025	263.5	268.15	268.15	268.9	262.5	1.19M
October 08, 2025	265.1	265.95	265.95	267.05	262.3	1.08M
October 07, 2025	266	265.1	265.1	268.45	263.3	1.48M
October 06, 2025	266.4	266.05	266.05	267	264	1.38M
October 03, 2025	263.05	265.4	265.4	266.35	260.6	1.91M
October 01, 2025	261.55	263.05	263.05	264.75	260.05	1.52M
September 30, 2025	260.9	261.55	261.55	262.8	258.25	1.62M
September 29, 2025	261.5	261.15	261.15	262.9	258.2	1.69M
September 26, 2025	261.2	261.45	261.45	264.6	257.4	2.94M
September 25, 2025	253.75	261.65	261.65	262.45	252.8	5.24M
September 24, 2025	261	252.8	252.8	261	252	4.3M
September 23, 2025	272.2	260.1	260.1	273.4	259.5	5.38M
September 22, 2025	254	271.1	271.1	278.7	253.75	30.27M
September 19, 2025	264	256.95	256.95	267.85	252.05	12.64M
September 18, 2025	260.45	259.6	259.6	261.4	258.75	789,343
September 17, 2025	261.8	259.3	259.3	262.8	258.7	1.06M
September 16, 2025	260	260.65	260.65	261.9	258.4	630,520
September 15, 2025	260.4	258.25	258.25	260.9	257.6	681,054
September 12, 2025	259.9	260.4	260.4	261.9	259	685,895
September 11, 2025	256.45	258.8	258.8	266.45	256.45	1.66M
September 10, 2025	258.1	256.25	256.25	261.15	255.55	737,852
September 09, 2025	260.6	256.9	256.9	262.25	256.2	697,324
September 08, 2025	262.25	261.1	261.1	264.3	259.95	814,330

AWL Agri Business Ltd. (AWL.NS) NSE