N R Agarwal Industries Limited (BOM:516082)
India · Delayed Price · Currency is INR 629.10
+30.15 (5.03%)
At close: Sep 11, 2026
N R Agarwal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 499.00 | 531.20 | 497.10 | 509.90 | 507.94 | 4.56% | 4,110 |
| Jul 23, 2026 | 459.65 | 494.80 | 459.65 | 487.65 | 485.77 | 8.41% | 2,632 |
| Jul 22, 2026 | 428.95 | 455.00 | 428.95 | 449.80 | 448.07 | 4.76% | 945 |
| Jul 21, 2026 | 424.90 | 431.60 | 423.85 | 429.35 | 427.70 | 0.47% | 32 |
| Jul 20, 2026 | 442.75 | 442.75 | 421.00 | 427.35 | 425.71 | 0.59% | 32 |
| Jul 17, 2026 | 430.05 | 431.90 | 411.00 | 424.85 | 423.21 | -0.04% | 3,113 |
| Jul 16, 2026 | 435.10 | 435.10 | 418.00 | 425.00 | 423.36 | -4.01% | 3,099 |
| Jul 15, 2026 | 443.05 | 450.00 | 438.65 | 442.75 | 441.05 | 0.89% | 40 |
| Jul 14, 2026 | 453.00 | 453.00 | 434.95 | 438.85 | 437.16 | -1.06% | 9 |
| Jul 13, 2026 | 448.00 | 453.00 | 434.90 | 443.55 | 441.84 | 5.85% | 216 |
| Jul 10, 2026 | 419.05 | 419.05 | 419.05 | 419.05 | 417.44 | 1.04% | 1 |
| Jul 9, 2026 | 413.55 | 420.75 | 411.10 | 414.75 | 413.15 | 2.31% | 101 |
| Jul 8, 2026 | 404.90 | 421.00 | 404.90 | 405.40 | 403.84 | -0.88% | 884 |
| Jul 7, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 407.43 | -1.92% | 3 |
| Jul 6, 2026 | 422.00 | 422.00 | 413.15 | 417.00 | 415.40 | -1.03% | 211 |