N R Agarwal Industries Limited (BOM:516082)
India · Delayed Price · Currency is INR 502.85
+1.25 (0.25%)
At close: Aug 21, 2026
N R Agarwal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 504.80 | 505.55 | 497.95 | 502.85 | 502.85 | 0.25% | 115 |
| Aug 20, 2026 | 501.20 | 509.00 | 500.20 | 501.60 | 501.60 | 0.08% | 106 |
| Aug 19, 2026 | 549.00 | 549.00 | 497.95 | 501.20 | 501.20 | -1.94% | 283 |
| Aug 18, 2026 | 507.00 | 511.10 | 495.80 | 511.10 | 511.10 | -0.04% | 386 |
| Aug 17, 2026 | 526.10 | 526.10 | 508.05 | 511.30 | 511.30 | -2.41% | 749 |
| Aug 14, 2026 | 494.55 | 525.30 | 494.55 | 523.95 | 523.95 | 3.38% | 2,584 |
| Aug 13, 2026 | 524.00 | 524.00 | 501.40 | 506.80 | 506.80 | -3.30% | 450 |
| Aug 12, 2026 | 521.20 | 525.85 | 520.40 | 524.10 | 524.10 | 0.81% | 204 |
| Aug 11, 2026 | 534.20 | 534.20 | 517.60 | 519.90 | 519.90 | -1.34% | 770 |
| Aug 10, 2026 | 545.00 | 545.00 | 520.40 | 526.95 | 526.95 | -2.72% | 2,253 |
| Aug 7, 2026 | 520.05 | 546.95 | 518.30 | 541.70 | 541.70 | 3.44% | 3,767 |
| Aug 6, 2026 | 501.05 | 572.65 | 501.05 | 523.70 | 523.70 | 6.99% | 12,383 |
| Aug 5, 2026 | 499.00 | 499.00 | 471.60 | 489.50 | 489.50 | 1.98% | 2,391 |
| Aug 4, 2026 | 486.85 | 488.40 | 475.00 | 480.00 | 480.00 | -1.32% | 2,212 |
| Aug 3, 2026 | 475.00 | 489.05 | 475.00 | 486.40 | 486.40 | 2.62% | 123 |
| Jul 31, 2026 | 466.25 | 475.00 | 466.25 | 474.00 | 474.00 | 2.69% | 94 |
| Jul 30, 2026 | 470.50 | 470.50 | 461.30 | 461.60 | 461.60 | -2.06% | 114 |
| Jul 29, 2026 | 465.00 | 474.15 | 460.40 | 471.30 | 471.30 | 1.05% | 544 |
| Jul 28, 2026 | 473.60 | 473.60 | 460.10 | 466.40 | 466.40 | -3.01% | 1,268 |
| Jul 27, 2026 | 520.00 | 532.60 | 473.50 | 480.85 | 480.85 | -5.70% | 3,626 |
| Jul 24, 2026 | 499.00 | 531.20 | 497.10 | 509.90 | 509.90 | 4.56% | 4,110 |
| Jul 23, 2026 | 459.65 | 494.80 | 459.65 | 487.65 | 487.65 | 8.41% | 2,632 |
| Jul 22, 2026 | 428.95 | 455.00 | 428.95 | 449.80 | 449.80 | 4.76% | 945 |
| Jul 21, 2026 | 424.90 | 431.60 | 423.85 | 429.35 | 429.35 | 0.47% | 32 |
| Jul 20, 2026 | 442.75 | 442.75 | 421.00 | 427.35 | 427.35 | 0.59% | 32 |
| Jul 17, 2026 | 430.05 | 431.90 | 411.00 | 424.85 | 424.85 | -0.04% | 3,113 |
| Jul 16, 2026 | 435.10 | 435.10 | 418.00 | 425.00 | 425.00 | -4.01% | 3,099 |
| Jul 15, 2026 | 443.05 | 450.00 | 438.65 | 442.75 | 442.75 | 0.89% | 40 |
| Jul 14, 2026 | 453.00 | 453.00 | 434.95 | 438.85 | 438.85 | -1.06% | 9 |
| Jul 13, 2026 | 448.00 | 453.00 | 434.90 | 443.55 | 443.55 | 5.85% | 216 |
| Jul 10, 2026 | 419.05 | 419.05 | 419.05 | 419.05 | 419.05 | 1.04% | 1 |
| Jul 9, 2026 | 413.55 | 420.75 | 411.10 | 414.75 | 414.75 | 2.31% | 101 |
| Jul 8, 2026 | 404.90 | 421.00 | 404.90 | 405.40 | 405.40 | -0.88% | 884 |
| Jul 7, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | -1.92% | 3 |
| Jul 6, 2026 | 422.00 | 422.00 | 413.15 | 417.00 | 417.00 | -1.03% | 211 |
| Jul 3, 2026 | 392.00 | 434.00 | 392.00 | 421.35 | 421.35 | -1.63% | 1,649 |
| Jul 2, 2026 | 452.90 | 452.90 | 426.00 | 428.35 | 428.35 | -4.86% | 555 |
| Jul 1, 2026 | 434.50 | 454.00 | 432.75 | 450.25 | 450.25 | 1.69% | 68 |
| Jun 30, 2026 | 444.95 | 444.95 | 419.80 | 442.75 | 442.75 | 3.24% | 191 |
| Jun 29, 2026 | 453.20 | 454.95 | 426.05 | 428.85 | 428.85 | -5.32% | 2,231 |
| Jun 25, 2026 | 455.00 | 460.55 | 445.00 | 452.95 | 452.95 | -3.37% | 1,198 |
| Jun 24, 2026 | 469.95 | 473.30 | 454.05 | 468.75 | 468.75 | 1.20% | 1,090 |
| Jun 23, 2026 | 484.80 | 484.80 | 446.85 | 463.20 | 463.20 | -1.59% | 524 |
| Jun 22, 2026 | 445.00 | 475.00 | 445.00 | 470.70 | 470.70 | 1.25% | 108 |
| Jun 19, 2026 | 449.00 | 475.00 | 447.05 | 464.90 | 464.90 | 3.62% | 234 |
| Jun 18, 2026 | 475.00 | 475.00 | 440.45 | 448.65 | 448.65 | 1.70% | 43 |
| Jun 17, 2026 | 440.00 | 450.25 | 440.00 | 441.15 | 441.15 | -1.30% | 13 |
| Jun 16, 2026 | 450.05 | 450.05 | 443.90 | 446.95 | 446.95 | -0.68% | 82 |
| Jun 15, 2026 | 448.00 | 480.00 | 446.10 | 450.00 | 450.00 | 1.58% | 12 |
| Jun 11, 2026 | 462.80 | 465.45 | 443.00 | 443.00 | 443.00 | -1.19% | 28 |