Agio Paper & Industries Limited (BOM:516020)
India · Delayed Price · Currency is INR 3.880
-0.010 (-0.26%)
At close: Aug 21, 2026
Agio Paper & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | 1 |
| Aug 20, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 900 |
| Aug 19, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 115 |
| Aug 18, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 4.57% | 11 |
| Aug 17, 2026 | 3.55 | 3.72 | 3.55 | 3.72 | 3.72 | 4.79% | 319 |
| Aug 14, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.28% | 72 |
| Aug 13, 2026 | 3.30 | 3.54 | 3.30 | 3.54 | 3.54 | 4.73% | 210 |
| Aug 12, 2026 | 3.31 | 3.38 | 3.31 | 3.38 | 3.38 | 4.97% | 153 |
| Aug 11, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 46 |
| Aug 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.45% | 1 |
| Aug 7, 2026 | 3.60 | 3.60 | 3.37 | 3.37 | 3.37 | -4.53% | 112 |
| Aug 6, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 4.75% | 2,000 |
| Aug 5, 2026 | 3.53 | 3.53 | 3.36 | 3.37 | 3.37 | -4.53% | 7,532 |
| Aug 4, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 4.75% | 5 |
| Aug 3, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 4.98% | 2 |
| Jul 31, 2026 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | -1.53% | 2,594 |
| Jul 30, 2026 | 3.59 | 3.60 | 3.26 | 3.26 | 3.26 | -4.96% | 248 |
| Jul 29, 2026 | 3.61 | 3.61 | 3.43 | 3.43 | 3.43 | -4.99% | 27 |
| Jul 28, 2026 | 3.80 | 3.80 | 3.61 | 3.61 | 3.61 | -5.00% | 1,895 |
| Jul 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | 1 |
| Jul 24, 2026 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -2.65% | 749 |
| Jul 21, 2026 | 4.15 | 4.15 | 3.78 | 3.78 | 3.78 | -4.79% | 206 |
| Jul 20, 2026 | 3.79 | 3.97 | 3.79 | 3.97 | 3.97 | 4.75% | 2,123 |
| 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 |