Agio Paper & Industries Limited (BOM:516020)
India · Delayed Price · Currency is INR 3.330
-0.170 (-4.86%)
At close: Oct 7, 2026
Agio Paper & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.86% | 172 |
| Oct 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 4 |
| Oct 5, 2026 | 3.52 | 3.55 | 3.52 | 3.52 | 3.52 | -4.86% | 1,140 |
| Oct 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.27% | 30 |
| Sep 30, 2026 | 3.97 | 3.97 | 3.69 | 3.69 | 3.69 | -4.90% | 24 |
| Sep 29, 2026 | 3.87 | 3.88 | 3.87 | 3.88 | 3.88 | 4.86% | 19,584 |
| Sep 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 2 |
| Sep 24, 2026 | 3.80 | 3.80 | 3.66 | 3.70 | 3.70 | -2.63% | 2,330 |
| Sep 23, 2026 | 4.19 | 4.19 | 3.80 | 3.80 | 3.80 | -5.00% | 2,639 |
| Sep 21, 2026 | 3.67 | 4.00 | 3.67 | 4.00 | 4.00 | 3.63% | 2,522 |
| Sep 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 5 |
| Sep 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% | 196 |
| Sep 11, 2026 | 3.51 | 3.85 | 3.51 | 3.85 | 3.85 | 4.34% | 663 |
| Sep 10, 2026 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | 0.27% | 232 |
| Sep 9, 2026 | 4.06 | 4.06 | 3.68 | 3.68 | 3.68 | -4.91% | 3,704 |
| Sep 8, 2026 | 3.55 | 3.89 | 3.55 | 3.87 | 3.87 | 4.31% | 2,409 |
| Sep 7, 2026 | 4.06 | 4.06 | 3.71 | 3.71 | 3.71 | -4.87% | 3,019 |
| Sep 3, 2026 | 3.95 | 3.95 | 3.86 | 3.90 | 3.90 | -3.94% | 275 |
| Sep 2, 2026 | 3.86 | 4.06 | 3.68 | 4.06 | 4.06 | 4.91% | 712 |
| Sep 1, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -4.91% | 300 |
| Aug 31, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.49% | 11 |
| Aug 28, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 1 |
| Aug 27, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 14 |
| Aug 26, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | 4.38% | 12 |
| Aug 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 50 |
| 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 |