Agio Paper & Industries Limited (BOM:516020)
India · Delayed Price · Currency is INR 3.790
+0.180 (4.99%)
At close: Jul 17, 2026
Agio Paper & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.60 | 3.79 | 3.60 | 3.79 | 3.79 | 4.99% | 621 |
| Jul 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.27% | 25 |
| Jul 15, 2026 | 3.53 | 3.70 | 3.53 | 3.53 | 3.53 | - | 513 |
| Jul 13, 2026 | 3.45 | 3.53 | 3.41 | 3.53 | 3.53 | 3.52% | 4,559 |
| Jul 9, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | 93 |
| Jul 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | 10 |
| Jul 7, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | - | 2,379 |
| Jul 6, 2026 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | -5.00% | 350 |
| Jul 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 15 |
| Jul 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1 |
| Jun 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.98% | 197 |
| Jun 29, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -4.59% | 245 |
| Jun 25, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -4.88% | 1,315 |
| Jun 24, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | -0.26% | 2,216 |
| Jun 23, 2026 | 3.84 | 4.00 | 3.84 | 3.90 | 3.90 | 1.83% | 57 |
| Jun 22, 2026 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | -0.26% | 163 |
| Jun 19, 2026 | 3.65 | 3.84 | 3.65 | 3.84 | 3.84 | 4.92% | 1,204 |
| Jun 18, 2026 | 3.70 | 3.70 | 3.65 | 3.66 | 3.66 | -1.08% | 675 |
| Jun 17, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -2.12% | 1,712 |
| Jun 16, 2026 | 3.59 | 3.78 | 3.59 | 3.78 | 3.78 | 4.71% | 549 |
| Jun 15, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 2,001 |
| Jun 12, 2026 | 3.80 | 3.80 | 3.61 | 3.61 | 3.61 | -5.00% | 6 |
| Jun 11, 2026 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | -3.55% | 2,082 |
| Jun 10, 2026 | 4.14 | 4.14 | 3.94 | 3.94 | 3.94 | -4.83% | 5,901 |
| Jun 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 3 |
| Jun 8, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 223 |
| Jun 5, 2026 | 3.98 | 4.14 | 3.98 | 4.14 | 4.14 | 4.02% | 436 |
| Jun 4, 2026 | 3.75 | 3.98 | 3.75 | 3.98 | 3.98 | 4.74% | 1,991 |
| Jun 3, 2026 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 2.43% | 228 |
| Jun 1, 2026 | 3.90 | 3.90 | 3.71 | 3.71 | 3.71 | -4.87% | 761 |
| May 29, 2026 | 4.09 | 4.09 | 3.90 | 3.90 | 3.90 | -4.88% | 4 |
| May 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | 10 |
| May 26, 2026 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | 4.57% | 1,419 |
| May 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 24 |
| May 22, 2026 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | 2.60% | 906 |
| May 21, 2026 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | 2.95% | 2,011 |
| May 20, 2026 | 3.39 | 3.73 | 3.39 | 3.73 | 3.73 | 4.78% | 510 |
| May 19, 2026 | 3.46 | 3.56 | 3.46 | 3.56 | 3.56 | -2.20% | 329 |
| May 18, 2026 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | -0.27% | 1,438 |
| May 15, 2026 | 3.81 | 3.81 | 3.65 | 3.65 | 3.65 | 0.55% | 2,261 |
| May 14, 2026 | 3.63 | 3.63 | 3.31 | 3.63 | 3.63 | 4.91% | 2,600 |
| May 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.85% | 2,001 |
| May 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 194 |
| May 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 66 |
| May 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1 |
| May 6, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | -4.07% | 412 |
| May 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.97% | 2,500 |
| May 4, 2026 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | - | 1,101 |
| Apr 30, 2026 | 3.79 | 3.79 | 3.62 | 3.62 | 3.62 | -4.49% | 605 |
| Apr 29, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | -0.26% | 1,181 |