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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AWL Agri Business Ltd. (AWL.NS) NSE