N R Agarwal Industries Limited (BOM:516082)
India · Delayed Price · Currency is INR 459.40
-7.40 (-1.59%)
At close: Dec 5, 2025
N R Agarwal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 483.00 | 504.90 | 460.00 | 487.00 | 487.00 | 5.07% | 3,684 |
| Nov 11, 2025 | 451.85 | 470.90 | 450.35 | 463.50 | 463.50 | 2.86% | 958 |
| Nov 10, 2025 | 490.00 | 490.00 | 449.20 | 450.60 | 450.60 | 0.91% | 48 |
| Nov 7, 2025 | 456.00 | 456.00 | 442.80 | 446.55 | 446.55 | -2.40% | 1,372 |
| Nov 6, 2025 | 483.95 | 483.95 | 454.90 | 457.55 | 457.55 | -2.98% | 1,073 |
| Nov 4, 2025 | 457.05 | 478.10 | 457.05 | 471.60 | 471.60 | 3.41% | 2,639 |
| Nov 3, 2025 | 436.05 | 461.35 | 436.05 | 456.05 | 456.05 | 3.84% | 1,686 |
| Oct 31, 2025 | 433.80 | 449.40 | 433.80 | 439.20 | 439.20 | 0.01% | 438 |
| Oct 30, 2025 | 441.75 | 441.75 | 433.60 | 439.15 | 439.15 | -0.61% | 467 |
| Oct 29, 2025 | 454.00 | 454.15 | 432.70 | 441.85 | 441.85 | -2.19% | 2,948 |
| Oct 28, 2025 | 445.85 | 458.55 | 437.65 | 451.75 | 451.75 | 0.86% | 2,725 |
| Oct 27, 2025 | 474.95 | 475.80 | 441.00 | 447.90 | 447.90 | -5.06% | 1,972 |
| Oct 24, 2025 | 477.75 | 477.75 | 469.00 | 471.75 | 471.75 | -2.09% | 983 |
| Oct 23, 2025 | 496.85 | 496.85 | 469.00 | 481.80 | 481.80 | 3.19% | 3,157 |
| Oct 21, 2025 | 475.00 | 484.90 | 466.50 | 466.90 | 466.90 | 0.27% | 138 |
| Oct 20, 2025 | 494.90 | 494.90 | 459.50 | 465.65 | 465.65 | -0.43% | 749 |
| Oct 17, 2025 | 474.95 | 479.50 | 462.00 | 467.65 | 467.65 | 3.30% | 3,817 |
| Oct 16, 2025 | 432.65 | 478.00 | 432.00 | 452.70 | 452.70 | 4.63% | 2,975 |
| Oct 15, 2025 | 436.20 | 440.45 | 427.75 | 432.65 | 432.65 | -1.12% | 1,047 |
| Oct 14, 2025 | 470.00 | 498.80 | 430.10 | 437.55 | 437.55 | 0.11% | 14,820 |
| Oct 13, 2025 | 442.00 | 443.50 | 429.25 | 437.05 | 437.05 | -1.78% | 366 |
| Oct 10, 2025 | 459.85 | 465.70 | 444.85 | 444.95 | 444.95 | -3.01% | 2,891 |
| Oct 9, 2025 | 465.00 | 467.90 | 441.95 | 458.75 | 458.75 | -5.23% | 10,714 |
| Oct 8, 2025 | 407.70 | 486.95 | 396.70 | 484.05 | 484.05 | 19.28% | 57,592 |
| Oct 7, 2025 | 416.65 | 416.65 | 399.90 | 405.80 | 405.80 | -3.14% | 591 |
| Oct 6, 2025 | 451.45 | 451.45 | 418.90 | 418.95 | 418.95 | -1.46% | 493 |
| Oct 3, 2025 | 436.10 | 443.85 | 424.15 | 425.15 | 425.15 | -1.60% | 787 |
| Oct 1, 2025 | 432.00 | 442.20 | 430.00 | 432.05 | 432.05 | -0.21% | 134 |
| Sep 30, 2025 | 427.25 | 463.90 | 427.25 | 432.95 | 432.95 | 2.74% | 5,359 |
| Sep 29, 2025 | 394.00 | 441.70 | 389.15 | 421.40 | 421.40 | 8.61% | 3,109 |
| Sep 26, 2025 | 393.60 | 393.60 | 388.00 | 388.00 | 388.00 | -2.24% | 186 |
| Sep 25, 2025 | 417.90 | 422.30 | 384.00 | 396.90 | 396.90 | -4.22% | 1,721 |
| Sep 24, 2025 | 366.75 | 446.15 | 355.30 | 414.40 | 414.40 | 11.46% | 24,338 |