Agarwal Fortune India Limited (BOM:530765)
India · Delayed Price · Currency is INR 22.51
0.00 (0.00%)
At close: Aug 22, 2025
Agarwal Fortune India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.00 | 22.51 | 22.00 | 22.51 | 22.51 | - | 512 |
| Aug 21, 2025 | 23.26 | 23.26 | 22.51 | 22.51 | 22.51 | 1.58% | 151 |
| Aug 20, 2025 | 21.90 | 22.16 | 21.90 | 22.16 | 22.16 | 4.97% | 262 |
| Aug 19, 2025 | 21.90 | 21.90 | 21.01 | 21.11 | 21.11 | -3.61% | 300 |
| Aug 18, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 1 |
| Aug 13, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 50 |
| Aug 12, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 5 |
| Aug 11, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 1,527 |
| Aug 8, 2025 | 24.18 | 24.18 | 21.90 | 21.90 | 21.90 | -4.91% | 5,113 |
| Aug 7, 2025 | 23.65 | 23.69 | 23.03 | 23.03 | 23.03 | 2.04% | 1,949 |
| Aug 6, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 4.98% | 28 |
| Aug 5, 2025 | 21.50 | 21.50 | 21.25 | 21.50 | 21.50 | - | 562 |
| Aug 4, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 50 |
| Aug 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.27% | 259 |
| Jul 31, 2025 | 22.87 | 22.87 | 21.85 | 22.00 | 22.00 | -4.31% | 226 |
| Jul 30, 2025 | 21.25 | 22.99 | 21.25 | 22.99 | 22.99 | 4.50% | 112 |
| Jul 29, 2025 | 20.45 | 22.00 | 20.45 | 22.00 | 22.00 | 2.33% | 1,167 |
| Jul 28, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | -4.44% | 243 |
| Jul 25, 2025 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | -2.17% | 226 |
| Jul 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.50% | 1 |
| Jul 23, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - | 36 |
| Jul 22, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 4.98% | 5,501 |
| Jul 21, 2025 | 20.35 | 22.47 | 20.35 | 22.47 | 22.47 | 5.00% | 439 |
| Jul 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 101 |
| Jul 17, 2025 | 21.48 | 21.48 | 21.40 | 21.40 | 21.40 | -0.37% | 85 |
| Jul 16, 2025 | 23.50 | 23.50 | 21.48 | 21.48 | 21.48 | -4.96% | 273 |
| Jul 15, 2025 | 21.58 | 22.60 | 21.58 | 22.60 | 22.60 | -0.44% | 90 |
| Jul 14, 2025 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | - | 249 |
| Jul 11, 2025 | 23.89 | 23.89 | 22.70 | 22.70 | 22.70 | -4.98% | 307 |
| Jul 10, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - | 11 |
| Jul 9, 2025 | 24.95 | 24.95 | 23.89 | 23.89 | 23.89 | -0.04% | 1,615 |
| Jul 8, 2025 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | 3.69% | 51 |
| Jul 7, 2025 | 24.00 | 24.00 | 22.80 | 23.05 | 23.05 | -3.96% | 299 |
| Jul 4, 2025 | 23.69 | 24.00 | 23.69 | 24.00 | 24.00 | 1.31% | 1,021 |
| Jul 3, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - | 10 |
| Jul 2, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - | 21 |
| Jun 30, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.46% | 612 |
| Jun 27, 2025 | 22.70 | 23.80 | 22.70 | 23.80 | 23.80 | 4.85% | 1,429 |
| Jun 26, 2025 | 21.90 | 22.70 | 21.90 | 22.70 | 22.70 | 3.65% | 1,114 |
| Jun 25, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 101 |
| Jun 24, 2025 | 21.95 | 21.95 | 21.55 | 21.90 | 21.90 | 4.29% | 105 |
| Jun 23, 2025 | 21.90 | 21.90 | 20.25 | 21.00 | 21.00 | 0.48% | 4,051 |
| Jun 20, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 25 |
| Jun 19, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 60 |
| Jun 18, 2025 | 23.05 | 23.05 | 20.90 | 20.90 | 20.90 | -5.00% | 520 |
| Jun 17, 2025 | 22.90 | 22.90 | 22.00 | 22.00 | 22.00 | -3.93% | 103 |
| Jun 16, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 21 |
| Jun 13, 2025 | 21.99 | 23.00 | 21.89 | 23.00 | 23.00 | 4.55% | 399 |
| Jun 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1 |
| Jun 11, 2025 | 22.90 | 22.90 | 22.00 | 22.00 | 22.00 | -4.26% | 393 |