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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	262.25	261.1	261.1	264.3	259.95	814,330
September 05, 2025	265.75	262.75	262.75	266.5	261.4	533,373
September 04, 2025	269.7	265.85	265.85	271.2	264.85	1.56M
September 03, 2025	256	267.25	267.25	268.3	255.6	2.41M
September 02, 2025	251.4	257.4	257.4	259.7	250	1.83M
September 01, 2025	252.5	249.95	249.95	253.25	249.75	729,499
August 29, 2025	249.65	251.5	251.5	254.65	249.4	746,956
August 28, 2025	252.5	249.6	249.6	253.2	247.55	1.57M
August 26, 2025	258.9	251.95	251.95	259.35	251.3	946,938
August 25, 2025	259	259.65	259.65	260.5	255.6	679,911
August 22, 2025	259.85	258.4	258.4	260.9	257.25	466,583
August 21, 2025	263.4	260	260	263.4	259	484,167
August 20, 2025	260	260.95	260.95	263.05	258.05	686,658
August 19, 2025	251.25	259.55	259.55	260.7	250.65	1.37M
August 18, 2025	252.65	251.25	251.25	253.7	250.25	875,070
August 14, 2025	252.5	249.9	249.9	254.1	249	633,770
August 13, 2025	253.85	252.5	252.5	253.95	251.8	442,708
August 12, 2025	256.05	252.6	252.6	256.15	251.65	523,944
August 11, 2025	254.15	255.25	255.25	256	250.6	635,151
August 08, 2025	254	254.15	254.15	256.7	251.65	924,494
August 07, 2025	252	250.7	250.7	252.5	247.15	982,652
August 06, 2025	253.45	252.9	252.9	255.2	252.25	699,759
August 05, 2025	257.75	253.5	253.5	259.15	252.55	994,237
August 04, 2025	258.2	257.3	257.3	259.15	255.6	753,893
August 01, 2025	262.25	257.3	257.3	265.65	256.2	1.18M
July 31, 2025	263.2	262.2	262.2	266.4	261.1	830,652
July 30, 2025	265.15	267.55	267.55	269.1	262.4	1.05M
July 29, 2025	266.75	264.9	264.9	266.9	262.8	873,625
July 28, 2025	268.5	267.05	267.05	273.75	264.55	1.6M
July 25, 2025	276.6	270.15	270.15	276.95	269.1	1.6M
July 24, 2025	280.5	276.6	276.6	280.5	275.75	1.23M
July 23, 2025	280.2	280.35	280.35	281.95	277	7.54M
July 22, 2025	279.1	280.5	280.5	282.2	277.3	2.68M
July 21, 2025	274.95	278.8	278.8	281.9	273.05	4.24M
July 18, 2025	282	274.55	274.55	286	267.7	13.43M
July 17, 2025	264.4	278.3	278.3	283.7	263.95	31.43M
July 16, 2025	263.2	262.35	262.35	263.4	259.95	1.91M
July 15, 2025	270.3	263.15	263.15	270.8	261.5	3.14M
July 14, 2025	269.9	268	268	271.45	266.5	965,397
July 11, 2025	270	269.9	269.9	273.35	267.5	1.72M
July 10, 2025	263.9	270.05	270.05	271.1	262.95	2.93M
July 09, 2025	263.9	262.75	262.75	267.35	261.65	1.85M
July 08, 2025	257.85	263.25	263.25	263.9	256.5	2.51M
July 07, 2025	256.15	257.2	257.2	257.9	255	1.33M
July 04, 2025	256.65	256.15	256.15	257.75	255	1.1M
July 03, 2025	258.05	256.65	256.65	258.5	256	932,814
July 02, 2025	259.55	257.45	257.45	259.6	256.7	1.01M
July 01, 2025	260	258.4	258.4	260.9	258	1.26M
June 30, 2025	260	259.95	259.95	261	258.3	1.09M
June 27, 2025	258.85	259.2	259.2	265.2	258.25	2.49M
June 26, 2025	259.8	257.6	257.6	261.2	256.4	1.44M
June 25, 2025	257	259.5	259.5	259.9	256.3	826,794
June 24, 2025	259.05	255.65	255.65	260.6	253.75	1.75M
June 23, 2025	256.2	256	256	258.3	255.05	894,768
June 20, 2025	256.85	256.7	256.7	258.65	254.7	1.63M
June 19, 2025	262	256.85	256.85	263.25	255	1.37M
June 18, 2025	262	264.1	264.1	265	260.1	1.36M
June 17, 2025	264.7	262.05	262.05	265.8	261	1.12M
June 16, 2025	266.2	264.6	264.6	267.45	262.35	1.16M
June 13, 2025	263.75	266.2	266.2	267.25	262.9	1.06M

AWL Agri Business Ltd. (AWL.NS) NSE