Agarwal Fortune India Limited (BOM:530765)
India · Delayed Price · Currency is INR 22.99
+0.99 (4.50%)
At close: Mar 2, 2026
Agarwal Fortune India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 22.85 | 23.00 | 22.85 | 22.99 | 22.99 | 4.50% | 426 |
| Feb 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 100 |
| Feb 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | 1 |
| Feb 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 31 |
| Feb 24, 2026 | 23.30 | 23.30 | 22.50 | 22.50 | 22.50 | -0.22% | 751 |
| Feb 23, 2026 | 23.00 | 23.00 | 22.55 | 22.55 | 22.55 | 1.30% | 2,746 |
| Feb 20, 2026 | 22.00 | 22.26 | 22.00 | 22.26 | 22.26 | 1.18% | 7,466 |
| Feb 19, 2026 | 21.49 | 22.00 | 21.49 | 22.00 | 22.00 | 2.37% | 1,951 |
| Feb 18, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 4,065 |
| Feb 17, 2026 | 21.55 | 21.55 | 21.49 | 21.49 | 21.49 | 0.09% | 2,627 |
| Feb 16, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | 108 |
| Feb 13, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | 8 |
| Feb 12, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | 18 |
| Feb 11, 2026 | 20.45 | 21.47 | 20.45 | 21.47 | 21.47 | 4.99% | 734 |
| Feb 10, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.15% | 1 |
| Feb 9, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - | 24 |
| Feb 6, 2026 | 21.55 | 21.55 | 20.48 | 20.48 | 20.48 | -4.97% | 35 |
| Feb 5, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | 500 |
| Feb 4, 2026 | 21.55 | 21.65 | 21.55 | 21.55 | 21.55 | - | 4,086 |
| Feb 3, 2026 | 21.55 | 21.65 | 21.55 | 21.55 | 21.55 | -0.46% | 1,851 |
| Feb 2, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.28% | 27 |
| Feb 1, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 4.88% | 1,444 |
| Jan 30, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 4.81% | 521 |
| Jan 29, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 2.60% | 1 |
| Jan 28, 2026 | 20.00 | 20.00 | 19.00 | 19.25 | 19.25 | 0.79% | 75 |
| Jan 27, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -0.47% | 51 |
| Jan 23, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -4.95% | 1 |
| Jan 22, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 4.99% | 1,142 |
| Jan 21, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - | 460 |
| Jan 20, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.68% | 140 |
| Jan 19, 2026 | 18.78 | 19.10 | 18.78 | 19.10 | 19.10 | 2.19% | 385 |
| Jan 16, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 5.00% | 4,442 |
| Jan 14, 2026 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | 4.71% | 82 |
| Jan 13, 2026 | 16.99 | 17.00 | 16.99 | 17.00 | 17.00 | 2.16% | 1,016 |
| Jan 12, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.48% | 1 |
| Jan 9, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - | 38 |
| Jan 8, 2026 | 17.01 | 17.01 | 16.50 | 16.56 | 16.56 | -2.65% | 820 |
| Jan 7, 2026 | 16.55 | 17.05 | 16.55 | 17.01 | 17.01 | -2.24% | 198 |
| Jan 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.46% | 211 |
| Jan 5, 2026 | 17.48 | 17.49 | 17.48 | 17.48 | 17.48 | -5.00% | 4,204 |
| Jan 2, 2026 | 17.53 | 18.40 | 17.53 | 18.40 | 18.40 | 4.96% | 55 |
| Jan 1, 2026 | 17.52 | 17.53 | 17.52 | 17.53 | 17.53 | -3.95% | 3,398 |
| Dec 31, 2025 | 18.09 | 18.25 | 18.09 | 18.25 | 18.25 | 0.88% | 801 |
| Dec 30, 2025 | 18.62 | 18.91 | 18.09 | 18.09 | 18.09 | -4.79% | 651 |
| Dec 29, 2025 | 17.84 | 19.60 | 17.84 | 19.00 | 19.00 | 1.39% | 124 |
| Dec 26, 2025 | 18.00 | 18.74 | 18.00 | 18.74 | 18.74 | 4.99% | 3 |
| Dec 24, 2025 | 19.38 | 19.38 | 17.85 | 17.85 | 17.85 | -4.03% | 117 |
| Dec 23, 2025 | 19.90 | 19.90 | 18.56 | 18.60 | 18.60 | -2.11% | 4,262 |
| Dec 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.48% | 89 |
| Dec 19, 2025 | 18.50 | 18.55 | 18.50 | 18.54 | 18.54 | -1.96% | 3,096 |