Agarwal Fortune India Limited (BOM:530765)
India · Delayed Price · Currency is INR 18.50
+0.54 (3.01%)
At close: Mar 27, 2026
Agarwal Fortune India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.01% | 1 |
| Mar 25, 2026 | 18.80 | 18.80 | 17.96 | 17.96 | 17.96 | - | 355 |
| Mar 23, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -4.97% | 226 |
| Mar 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 4.94% | 38 |
| Mar 17, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.06% | 9,601 |
| Mar 16, 2026 | 17.36 | 18.00 | 17.36 | 18.00 | 18.00 | -1.37% | 121 |
| Mar 13, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 1 |
| Mar 12, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -3.95% | 1 |
| Mar 11, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | -0.16% | 275 |
| Mar 10, 2026 | 19.00 | 19.03 | 19.00 | 19.03 | 19.03 | -4.18% | 441 |
| Mar 9, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -4.98% | 1 |
| Mar 6, 2026 | 21.99 | 21.99 | 20.90 | 20.90 | 20.90 | -5.00% | 12 |
| Mar 5, 2026 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 0.69% | 115 |
| Mar 4, 2026 | 22.99 | 22.99 | 21.85 | 21.85 | 21.85 | -4.96% | 36 |
| 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 |