N R Agarwal Industries Limited (BOM:516082)
India · Delayed Price · Currency is INR 439.85
+6.80 (1.57%)
At close: Jan 21, 2026
N R Agarwal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 442.70 | 443.00 | 410.70 | 421.30 | 421.30 | -4.66% | 266 |
| Jan 22, 2026 | 442.00 | 445.25 | 434.65 | 441.90 | 441.90 | 0.47% | 57 |
| Jan 21, 2026 | 360.85 | 441.90 | 360.85 | 439.85 | 439.85 | 1.57% | 1,144 |
| Jan 20, 2026 | 445.60 | 454.40 | 431.50 | 433.05 | 433.05 | -3.85% | 144 |
| Jan 19, 2026 | 449.60 | 452.50 | 443.55 | 450.40 | 450.40 | -1.76% | 60 |
| Jan 16, 2026 | 450.95 | 460.00 | 432.70 | 458.45 | 458.45 | 3.76% | 1,180 |
| Jan 14, 2026 | 437.00 | 446.90 | 427.65 | 441.85 | 441.85 | -0.34% | 1,224 |
| Jan 13, 2026 | 449.20 | 450.00 | 440.00 | 443.35 | 443.35 | -0.68% | 495 |
| Jan 12, 2026 | 446.15 | 447.15 | 443.70 | 446.40 | 446.40 | -0.82% | 514 |
| Jan 9, 2026 | 456.10 | 462.95 | 450.10 | 450.10 | 450.10 | -1.19% | 111 |
| Jan 8, 2026 | 474.00 | 474.00 | 455.15 | 455.50 | 455.50 | -3.43% | 134 |
| Jan 7, 2026 | 454.05 | 473.55 | 454.05 | 471.70 | 471.70 | 4.43% | 659 |
| Jan 6, 2026 | 459.90 | 461.25 | 443.65 | 451.70 | 451.70 | -1.27% | 782 |
| Jan 5, 2026 | 489.60 | 489.60 | 455.00 | 457.50 | 457.50 | -4.32% | 228 |
| Jan 2, 2026 | 478.10 | 484.60 | 465.15 | 478.15 | 478.15 | 0.06% | 706 |
| Jan 1, 2026 | 487.95 | 487.95 | 470.20 | 477.85 | 477.85 | -2.07% | 250 |
| Dec 31, 2025 | 480.05 | 491.85 | 476.00 | 487.95 | 487.95 | 3.16% | 1,945 |
| Dec 30, 2025 | 471.00 | 475.70 | 465.00 | 473.00 | 473.00 | 1.32% | 200 |
| Dec 29, 2025 | 485.90 | 485.90 | 455.90 | 466.85 | 466.85 | -1.99% | 1,131 |
| Dec 26, 2025 | 493.00 | 510.80 | 471.10 | 476.35 | 476.35 | -3.31% | 5,517 |
| Dec 24, 2025 | 496.00 | 512.15 | 490.10 | 492.65 | 492.65 | -0.31% | 1,656 |
| Dec 23, 2025 | 498.90 | 507.00 | 490.80 | 494.20 | 494.20 | -0.25% | 680 |
| Dec 22, 2025 | 478.45 | 500.40 | 478.35 | 495.45 | 495.45 | 5.76% | 2,389 |
| Dec 19, 2025 | 476.65 | 476.65 | 465.75 | 468.45 | 468.45 | -1.39% | 48 |
| Dec 18, 2025 | 475.60 | 485.45 | 473.30 | 475.05 | 475.05 | -1.26% | 256 |
| Dec 17, 2025 | 485.80 | 485.80 | 473.10 | 481.10 | 481.10 | 0.83% | 286 |
| Dec 16, 2025 | 550.00 | 550.00 | 473.95 | 477.15 | 477.15 | -3.33% | 215 |
| Dec 15, 2025 | 475.80 | 497.15 | 471.00 | 493.60 | 493.60 | 4.15% | 571 |
| Dec 12, 2025 | 461.80 | 475.00 | 453.10 | 473.95 | 473.95 | 2.41% | 243 |
| Dec 11, 2025 | 470.45 | 473.85 | 456.70 | 462.80 | 462.80 | -0.54% | 89 |
| Dec 10, 2025 | 466.60 | 485.00 | 458.95 | 465.30 | 465.30 | -1.64% | 1,713 |
| Dec 9, 2025 | 440.05 | 474.00 | 436.75 | 473.05 | 473.05 | 5.49% | 530 |
| Dec 8, 2025 | 461.00 | 461.50 | 438.75 | 448.45 | 448.45 | -2.38% | 1,274 |
| Dec 5, 2025 | 467.30 | 471.70 | 454.90 | 459.40 | 459.40 | -1.59% | 155 |
| Dec 4, 2025 | 479.90 | 484.15 | 466.05 | 466.80 | 466.80 | -2.13% | 99 |
| Dec 3, 2025 | 467.15 | 482.80 | 456.05 | 476.95 | 476.95 | 2.59% | 2,763 |
| Dec 2, 2025 | 461.60 | 479.55 | 456.75 | 464.90 | 464.90 | -0.24% | 384 |
| Dec 1, 2025 | 471.10 | 472.00 | 453.70 | 466.00 | 466.00 | -0.36% | 135 |
| Nov 28, 2025 | 475.10 | 482.00 | 461.65 | 467.70 | 467.70 | -1.56% | 1,593 |
| Nov 27, 2025 | 497.40 | 497.70 | 471.10 | 475.10 | 475.10 | -2.16% | 831 |
| Nov 26, 2025 | 488.10 | 488.10 | 479.05 | 485.60 | 485.60 | 1.65% | 190 |
| Nov 25, 2025 | 483.00 | 485.95 | 474.00 | 477.70 | 477.70 | -1.86% | 1,211 |
| Nov 24, 2025 | 506.25 | 510.20 | 485.90 | 486.75 | 486.75 | -2.66% | 1,663 |
| Nov 21, 2025 | 502.35 | 507.95 | 491.80 | 500.05 | 500.05 | 0.61% | 1,950 |
| Nov 20, 2025 | 493.35 | 502.00 | 482.90 | 497.00 | 497.00 | 0.53% | 1,085 |
| Nov 19, 2025 | 486.30 | 499.65 | 480.55 | 494.40 | 494.40 | 3.19% | 1,805 |
| Nov 18, 2025 | 477.30 | 484.10 | 468.55 | 479.10 | 479.10 | 0.85% | 2,943 |
| Nov 17, 2025 | 516.95 | 516.95 | 472.00 | 475.05 | 475.05 | -5.86% | 4,418 |
| Nov 14, 2025 | 483.25 | 511.00 | 478.50 | 504.60 | 504.60 | 3.34% | 4,266 |
| Nov 13, 2025 | 486.60 | 494.25 | 482.50 | 488.30 | 488.30 | 0.27% | 1,209 |