N R Agarwal Industries Limited (BOM:516082)
India · Delayed Price · Currency is INR 658.00
+0.55 (0.08%)
At close: Oct 6, 2026
N R Agarwal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 683.75 | 683.75 | 658.00 | 658.00 | 658.00 | 0.08% | 761 |
| Oct 5, 2026 | 684.95 | 684.95 | 649.95 | 657.45 | 657.45 | -0.94% | 634 |
| Oct 1, 2026 | 681.80 | 681.80 | 641.00 | 663.70 | 663.70 | -0.79% | 1,225 |
| Sep 30, 2026 | 673.55 | 674.00 | 662.15 | 669.00 | 669.00 | 1.03% | 877 |
| Sep 29, 2026 | 663.00 | 679.20 | 645.70 | 662.15 | 662.15 | 2.31% | 1,651 |
| Sep 28, 2026 | 676.25 | 705.55 | 634.60 | 647.20 | 647.20 | -4.68% | 5,856 |
| Sep 25, 2026 | 647.80 | 684.00 | 645.00 | 679.00 | 679.00 | 6.65% | 1,192 |
| Sep 24, 2026 | 658.25 | 673.30 | 630.85 | 636.65 | 636.65 | -3.58% | 1,372 |
| Sep 23, 2026 | 697.95 | 697.95 | 655.00 | 660.30 | 660.30 | 1.63% | 1,773 |
| Sep 22, 2026 | 647.60 | 679.90 | 624.70 | 649.70 | 649.70 | 3.38% | 2,375 |
| Sep 21, 2026 | 625.00 | 647.60 | 614.85 | 628.45 | 628.45 | 0.24% | 917 |
| Sep 18, 2026 | 640.90 | 640.90 | 601.00 | 626.95 | 626.95 | 0.62% | 3,443 |
| Sep 17, 2026 | 650.00 | 650.00 | 617.00 | 623.10 | 623.10 | 0.12% | 528 |
| Sep 16, 2026 | 650.00 | 656.95 | 610.00 | 622.35 | 622.35 | -2.74% | 3,683 |
| Sep 15, 2026 | 636.95 | 685.10 | 630.45 | 639.85 | 639.85 | 1.71% | 9,239 |
| Sep 11, 2026 | 593.60 | 636.65 | 565.00 | 629.10 | 629.10 | 5.03% | 9,024 |
| Sep 10, 2026 | 622.45 | 710.00 | 589.65 | 598.95 | 598.95 | -2.22% | 6,002 |
| Sep 9, 2026 | 644.00 | 645.00 | 607.00 | 612.55 | 612.55 | -4.76% | 7,131 |
| Sep 8, 2026 | 594.00 | 648.45 | 594.00 | 643.15 | 643.15 | 9.11% | 10,267 |
| Sep 7, 2026 | 599.95 | 629.90 | 584.40 | 589.45 | 589.45 | 1.67% | 15,192 |
| Sep 4, 2026 | 498.20 | 596.00 | 498.20 | 579.75 | 579.75 | 16.37% | 8,511 |
| Sep 3, 2026 | 494.00 | 498.95 | 494.00 | 498.20 | 498.20 | -0.82% | 41 |
| Sep 2, 2026 | 490.00 | 506.10 | 488.00 | 502.30 | 502.30 | 0.90% | 501 |
| Sep 1, 2026 | 504.00 | 504.00 | 495.00 | 497.80 | 497.80 | -2.09% | 277 |
| Aug 31, 2026 | 498.85 | 513.10 | 495.05 | 508.45 | 508.45 | 1.80% | 486 |
| Aug 28, 2026 | 507.95 | 507.95 | 492.30 | 499.45 | 499.45 | -1.88% | 60 |
| Aug 27, 2026 | 502.10 | 520.00 | 498.40 | 509.00 | 509.00 | 0.88% | 151 |
| Aug 26, 2026 | 515.00 | 515.00 | 502.45 | 504.55 | 504.55 | -2.03% | 411 |
| Aug 25, 2026 | 518.00 | 518.00 | 515.00 | 515.00 | 515.00 | -0.51% | 68 |
| Aug 24, 2026 | 510.00 | 525.90 | 510.00 | 519.65 | 517.65 | 3.34% | 153 |
| Aug 21, 2026 | 504.80 | 505.55 | 497.95 | 502.85 | 500.91 | 0.25% | 115 |
| Aug 20, 2026 | 501.20 | 509.00 | 500.20 | 501.60 | 499.67 | 0.08% | 106 |
| Aug 19, 2026 | 549.00 | 549.00 | 497.95 | 501.20 | 499.27 | -1.94% | 283 |
| Aug 18, 2026 | 507.00 | 511.10 | 495.80 | 511.10 | 509.13 | -0.04% | 386 |
| Aug 17, 2026 | 526.10 | 526.10 | 508.05 | 511.30 | 509.33 | -2.41% | 749 |
| Aug 14, 2026 | 494.55 | 525.30 | 494.55 | 523.95 | 521.93 | 3.38% | 2,584 |
| Aug 13, 2026 | 524.00 | 524.00 | 501.40 | 506.80 | 504.85 | -3.30% | 450 |
| Aug 12, 2026 | 521.20 | 525.85 | 520.40 | 524.10 | 522.08 | 0.81% | 204 |
| Aug 11, 2026 | 534.20 | 534.20 | 517.60 | 519.90 | 517.90 | -1.34% | 770 |
| Aug 10, 2026 | 545.00 | 545.00 | 520.40 | 526.95 | 524.92 | -2.72% | 2,253 |
| Aug 7, 2026 | 520.05 | 546.95 | 518.30 | 541.70 | 539.62 | 3.44% | 3,767 |
| Aug 6, 2026 | 501.05 | 572.65 | 501.05 | 523.70 | 521.68 | 6.99% | 12,383 |
| Aug 5, 2026 | 499.00 | 499.00 | 471.60 | 489.50 | 487.62 | 1.98% | 2,391 |
| Aug 4, 2026 | 486.85 | 488.40 | 475.00 | 480.00 | 478.15 | -1.32% | 2,212 |
| Aug 3, 2026 | 475.00 | 489.05 | 475.00 | 486.40 | 484.53 | 2.62% | 123 |
| Jul 31, 2026 | 466.25 | 475.00 | 466.25 | 474.00 | 472.18 | 2.69% | 94 |
| Jul 30, 2026 | 470.50 | 470.50 | 461.30 | 461.60 | 459.82 | -2.06% | 114 |
| Jul 29, 2026 | 465.00 | 474.15 | 460.40 | 471.30 | 469.49 | 1.05% | 544 |
| Jul 28, 2026 | 473.60 | 473.60 | 460.10 | 466.40 | 464.60 | -3.01% | 1,268 |
| Jul 27, 2026 | 520.00 | 532.60 | 473.50 | 480.85 | 479.00 | -5.70% | 3,626 |