N R Agarwal Industries Limited (BOM:516082)
India · Delayed Price · Currency is INR 453.25
0.00 (0.00%)
At close: May 29, 2026
N R Agarwal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 452.00 | 457.30 | 444.70 | 457.00 | 457.00 | 0.83% | 33 |
| May 29, 2026 | 455.10 | 459.95 | 449.05 | 453.25 | 453.25 | 0.59% | 285 |
| May 26, 2026 | 463.00 | 463.00 | 450.00 | 450.60 | 450.60 | -2.04% | 144 |
| May 25, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1.41% | 1 |
| May 22, 2026 | 467.70 | 467.70 | 453.60 | 453.60 | 453.60 | -3.03% | 86 |
| May 21, 2026 | 462.25 | 467.75 | 460.95 | 467.75 | 467.75 | 1.19% | 71 |
| May 20, 2026 | 462.75 | 462.75 | 460.40 | 462.25 | 462.25 | -0.16% | 97 |
| May 19, 2026 | 459.90 | 468.00 | 459.90 | 463.00 | 463.00 | 0.87% | 67 |
| May 18, 2026 | 451.15 | 459.00 | 450.00 | 459.00 | 459.00 | 0.22% | 52 |
| May 15, 2026 | 460.00 | 461.00 | 455.00 | 458.00 | 458.00 | -2.18% | 246 |
| May 14, 2026 | 470.00 | 472.20 | 462.95 | 468.20 | 468.20 | -1.43% | 420 |
| May 13, 2026 | 488.60 | 495.10 | 475.00 | 475.00 | 475.00 | -0.86% | 572 |
| May 12, 2026 | 493.90 | 504.05 | 479.10 | 479.10 | 479.10 | -4.59% | 135 |
| May 11, 2026 | 529.00 | 529.00 | 491.15 | 502.15 | 502.15 | -0.40% | 25 |
| May 7, 2026 | 505.45 | 506.60 | 501.65 | 504.15 | 504.15 | 1.94% | 27 |
| May 6, 2026 | 506.00 | 515.95 | 493.90 | 494.55 | 494.55 | -0.67% | 1,224 |
| May 5, 2026 | 501.00 | 501.00 | 477.00 | 497.90 | 497.90 | 4.39% | 362 |
| May 4, 2026 | 475.50 | 485.00 | 475.00 | 476.95 | 476.95 | 0.84% | 118 |
| Apr 30, 2026 | 489.95 | 493.40 | 471.40 | 473.00 | 473.00 | -3.69% | 76 |
| Apr 29, 2026 | 496.00 | 496.95 | 491.00 | 491.10 | 491.10 | -0.96% | 371 |
| Apr 28, 2026 | 502.00 | 502.00 | 495.25 | 495.85 | 495.85 | 0.93% | 31 |
| Apr 27, 2026 | 480.70 | 512.00 | 480.70 | 491.30 | 491.30 | 4.86% | 1,367 |
| Apr 24, 2026 | 468.60 | 475.60 | 460.95 | 468.55 | 468.55 | 0.55% | 197 |
| Apr 22, 2026 | 470.00 | 470.00 | 466.00 | 466.00 | 466.00 | -0.85% | 4 |
| Apr 21, 2026 | 472.00 | 472.00 | 462.45 | 470.00 | 470.00 | -0.59% | 178 |
| Apr 20, 2026 | 469.45 | 473.00 | 469.45 | 472.80 | 472.80 | 0.25% | 64 |
| Apr 17, 2026 | 425.00 | 479.90 | 425.00 | 471.60 | 471.60 | -0.30% | 378 |
| Apr 15, 2026 | 470.00 | 482.50 | 470.00 | 473.00 | 473.00 | 1.67% | 146 |
| Apr 13, 2026 | 409.10 | 472.00 | 409.10 | 465.25 | 465.25 | 4.59% | 1,033 |
| Apr 10, 2026 | 428.95 | 450.00 | 422.00 | 444.85 | 444.85 | 5.18% | 965 |
| Apr 9, 2026 | 420.00 | 423.00 | 410.00 | 422.95 | 422.95 | 1.22% | 68 |
| Apr 8, 2026 | 409.00 | 418.00 | 409.00 | 417.85 | 417.85 | 3.76% | 227 |
| Apr 7, 2026 | 396.95 | 402.70 | 396.95 | 402.70 | 402.70 | 1.03% | 101 |
| Apr 6, 2026 | 410.50 | 410.50 | 392.00 | 398.60 | 398.60 | -2.78% | 198 |
| Apr 2, 2026 | 413.60 | 413.60 | 410.00 | 410.00 | 410.00 | -1.43% | 8 |
| Apr 1, 2026 | 411.00 | 425.00 | 411.00 | 415.95 | 415.95 | 1.95% | 41 |
| Mar 30, 2026 | 396.00 | 413.55 | 396.00 | 408.00 | 408.00 | 0.23% | 153 |
| Mar 27, 2026 | 419.95 | 419.95 | 399.45 | 407.05 | 407.05 | -2.39% | 19 |
| Mar 25, 2026 | 415.85 | 417.00 | 410.25 | 417.00 | 417.00 | 0.49% | 19 |
| Mar 24, 2026 | 395.00 | 415.00 | 394.15 | 414.95 | 414.95 | 5.42% | 39 |
| Mar 23, 2026 | 408.10 | 408.10 | 384.55 | 393.60 | 393.60 | -7.30% | 297 |
| Mar 20, 2026 | 416.85 | 424.60 | 416.85 | 424.60 | 424.60 | 3.67% | 130 |
| Mar 19, 2026 | 418.00 | 418.00 | 407.15 | 409.55 | 409.55 | -4.91% | 11 |
| Mar 18, 2026 | 421.80 | 432.00 | 417.00 | 430.70 | 430.70 | 2.71% | 89 |
| Mar 17, 2026 | 398.10 | 419.35 | 398.10 | 419.35 | 419.35 | 5.25% | 105 |
| Mar 16, 2026 | 400.60 | 400.95 | 389.45 | 398.45 | 398.45 | -1.84% | 151 |
| Mar 13, 2026 | 407.70 | 407.70 | 396.20 | 405.90 | 405.90 | 0.89% | 56 |
| Mar 12, 2026 | 421.20 | 421.20 | 399.40 | 402.30 | 402.30 | -6.73% | 585 |
| Mar 11, 2026 | 437.10 | 437.10 | 428.05 | 431.35 | 431.35 | 0.35% | 11 |
| Mar 9, 2026 | 437.90 | 441.00 | 425.20 | 429.85 | 429.85 | -6.14% | 111 |