Agarwal Fortune India Limited (BOM:530765)
India · Delayed Price · Currency is INR 18.85
+0.86 (4.78%)
At close: Sep 16, 2026
Agarwal Fortune India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 18.03 | 18.85 | 18.03 | 18.85 | 18.85 | 4.78% | 664 |
| Sep 15, 2026 | 18.00 | 18.00 | 17.99 | 17.99 | 17.99 | -0.11% | 201 |
| Sep 11, 2026 | 18.00 | 18.01 | 18.00 | 18.01 | 18.01 | -2.65% | 300 |
| Sep 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.72% | 10 |
| Sep 7, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -2.38% | 136 |
| Sep 2, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -4.90% | 1 |
| Aug 31, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 149 |
| Aug 28, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -4.90% | 1 |
| Aug 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.72% | 141 |
| Aug 25, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 4.96% | 500 |
| Aug 24, 2026 | 19.00 | 19.00 | 18.56 | 18.56 | 18.56 | - | 55 |
| Aug 21, 2026 | 19.50 | 19.50 | 18.55 | 18.56 | 18.56 | -4.82% | 900 |
| Aug 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | 510 |
| Aug 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 505 |
| Aug 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1 |
| Aug 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 402 |
| Aug 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 10 |
| Aug 12, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.85% | 48 |
| Aug 10, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.57% | 145 |
| Aug 6, 2026 | 23.10 | 23.10 | 20.90 | 20.90 | 20.90 | -5.00% | 1,795 |
| Aug 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 50 |
| Aug 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 50 |
| Jul 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 50 |
| Jul 23, 2026 | 21.15 | 21.15 | 21.00 | 21.00 | 21.00 | -0.47% | 1,761 |
| Jul 22, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 101 |
| Jul 21, 2026 | 22.00 | 23.00 | 21.10 | 21.10 | 21.10 | -4.09% | 385 |
| Jul 20, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 582 |
| Jul 16, 2026 | 22.00 | 22.00 | 21.95 | 22.00 | 22.00 | 4.76% | 266 |
| Jul 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 417 |
| Jul 13, 2026 | 20.05 | 21.00 | 20.05 | 21.00 | 21.00 | 5.00% | 144 |
| Jul 10, 2026 | 20.94 | 20.94 | 20.00 | 20.00 | 20.00 | 0.25% | 527 |
| Jul 9, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 5.00% | 2 |
| Jul 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 8 |
| Jul 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 50 |
| Jun 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2 |
| Jun 29, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -1.04% | 35 |
| Jun 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 15 |
| Jun 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | 114 |
| Jun 22, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 8 |
| Jun 19, 2026 | 19.40 | 20.00 | 19.40 | 19.40 | 19.40 | -3.00% | 81 |
| Jun 18, 2026 | 19.68 | 20.79 | 19.68 | 20.00 | 20.00 | -3.15% | 59 |
| Jun 16, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -4.84% | 2 |
| Jun 12, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 150 |
| Jun 11, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 1 |
| Jun 10, 2026 | 23.02 | 23.02 | 21.70 | 21.70 | 21.70 | -4.82% | 107 |
| Jun 9, 2026 | 24.00 | 24.00 | 22.80 | 22.80 | 22.80 | -5.00% | 206 |
| Jun 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 414 |
| Jun 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.80% | 437 |
| Jun 3, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | 15 |
| Jun 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 15 |