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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	200.6	198.52	198.52	200.7	194.79	1.8M
February 19, 2026	203.1	199.78	199.78	203.44	199.09	916,805
February 18, 2026	204.94	202.67	202.67	205.17	201.8	1.17M
February 17, 2026	204	204.05	204.05	207.6	203	1.23M
February 16, 2026	202	203.9	203.9	204.24	199.4	1.09M
February 13, 2026	205	201.57	201.57	205.45	200.2	1.52M
February 12, 2026	209.74	206.3	206.3	209.99	205.7	980,045
February 11, 2026	211	209.59	209.59	211.74	209	1.28M
February 10, 2026	211.98	209.85	209.85	212.77	209.48	1.27M
February 09, 2026	213	211.24	211.24	215.44	209.4	2.38M
February 06, 2026	212.1	211.36	211.36	213.12	209.3	946,031
February 05, 2026	216.81	214.78	214.78	217.74	214.01	530,310
February 04, 2026	214	216.88	216.88	220	212.2	1.41M
February 03, 2026	216.95	215.12	215.12	218.52	213.5	4.24M
February 02, 2026	208.33	212.65	212.65	214.89	208	2.43M
February 01, 2026	213.97	208.33	208.33	214.45	207.5	761,593
January 30, 2026	208	213.97	213.97	215.68	207.87	2.05M
January 29, 2026	210.9	208.63	208.63	212.28	207.1	866,855
January 28, 2026	207.99	209.79	209.79	210.8	206.1	1.23M
January 27, 2026	209.06	207.59	207.59	209.3	204.12	1.17M
January 23, 2026	211.51	209.06	209.06	211.51	207.94	997,078
January 22, 2026	210.19	210.03	210.03	212.88	208.51	764,013
January 21, 2026	210	208.91	208.91	210.46	205.42	1.65M
January 20, 2026	211	210.04	210.04	213.44	209.26	1.75M
January 19, 2026	212	212.02	212.02	214.44	206.95	1.77M
January 16, 2026	217.91	212.43	212.43	218.5	211	1.83M
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

AWL Agri Business Ltd. (AWL.NS) NSE