Agio Paper & Industries Limited (BOM:516020)
India · Delayed Price · Currency is INR 4.050
+0.190 (4.92%)
At close: Mar 11, 2026
Agio Paper & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.89% | 3 |
| Mar 9, 2026 | 4.06 | 4.06 | 3.68 | 3.68 | 3.68 | -4.91% | 5 |
| Mar 6, 2026 | 4.06 | 4.06 | 3.87 | 3.87 | 3.87 | -4.68% | 153 |
| Mar 5, 2026 | 4.25 | 4.25 | 4.06 | 4.06 | 4.06 | -4.92% | 1,726 |
| Mar 4, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -4.90% | 6 |
| Mar 2, 2026 | 4.50 | 4.50 | 4.28 | 4.49 | 4.49 | -0.22% | 549 |
| Feb 27, 2026 | 4.29 | 4.50 | 4.08 | 4.50 | 4.50 | 4.90% | 6,805 |
| Feb 26, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 100 |
| Feb 25, 2026 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | 4.63% | 1,003 |
| Feb 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.07% | 1 |
| Feb 23, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 1 |
| Feb 20, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -4.94% | 100 |
| Feb 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 4 |
| Feb 18, 2026 | 4.10 | 4.45 | 4.10 | 4.45 | 4.45 | 4.95% | 999 |
| Feb 17, 2026 | 4.23 | 4.24 | 4.23 | 4.24 | 4.24 | 0.24% | 128 |
| Feb 16, 2026 | 4.03 | 4.23 | 4.03 | 4.23 | 4.23 | 4.96% | 103 |
| Feb 13, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 203 |
| Feb 12, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.50% | 11 |
| Feb 11, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.30% | 1,022 |
| Feb 10, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.85% | 61 |
| Feb 9, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 105 |
| Feb 6, 2026 | 4.09 | 4.12 | 4.09 | 4.12 | 4.12 | -4.19% | 1,939 |
| Feb 5, 2026 | 4.39 | 4.39 | 4.30 | 4.30 | 4.30 | -2.05% | 458 |
| Feb 4, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.39% | 1,135 |
| Feb 3, 2026 | 4.52 | 4.52 | 4.33 | 4.33 | 4.33 | -4.20% | 477 |
| Feb 2, 2026 | 4.75 | 4.75 | 4.52 | 4.52 | 4.52 | -4.84% | 2 |
| Jan 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.00% | 1 |
| Jan 29, 2026 | 5.14 | 5.14 | 5.00 | 5.00 | 5.00 | -4.58% | 1,341 |
| Jan 27, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 20 |
| Jan 23, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 1 |
| Jan 22, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -4.90% | 5 |
| Jan 21, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -5.00% | 78 |
| Jan 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 52 |
| Jan 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 15 |
| Jan 16, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | - | 41 |
| Jan 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 170 |
| Jan 13, 2026 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | 2.84% | 151 |
| Jan 12, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.91% | 64 |
| Jan 9, 2026 | 5.76 | 5.76 | 5.26 | 5.75 | 5.75 | 4.74% | 1,013 |
| Jan 8, 2026 | 5.30 | 5.53 | 5.01 | 5.49 | 5.49 | 4.17% | 11,869 |
| Jan 7, 2026 | 5.15 | 5.27 | 5.15 | 5.27 | 5.27 | 4.98% | 1,497 |
| Jan 6, 2026 | 5.05 | 5.30 | 5.01 | 5.02 | 5.02 | -0.59% | 3,167 |
| Jan 5, 2026 | 5.29 | 5.55 | 5.03 | 5.05 | 5.05 | -4.54% | 933 |
| Jan 2, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.56% | 757 |
| Jan 1, 2026 | 5.36 | 5.36 | 5.32 | 5.32 | 5.32 | 1.33% | 152 |
| Dec 31, 2025 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | -0.38% | 39 |
| Dec 30, 2025 | 5.30 | 5.30 | 5.06 | 5.27 | 5.27 | -0.94% | 289 |
| Dec 29, 2025 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | -2.21% | 14 |
| Dec 26, 2025 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | -0.73% | 1,131 |
| Dec 24, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | -0.36% | 121 |