Agarwal Fortune India Limited (BOM:530765)
India · Delayed Price · Currency is INR 20.00
-0.65 (-3.15%)
At close: Jun 18, 2026
Agarwal Fortune India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.29% | 20 |
| May 27, 2026 | 23.47 | 23.47 | 23.30 | 23.30 | 23.30 | -0.85% | 53 |
| May 25, 2026 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | - | 170 |
| May 22, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 150 |
| May 21, 2026 | 23.87 | 23.87 | 23.50 | 23.50 | 23.50 | -1.55% | 77 |
| May 20, 2026 | 24.14 | 24.14 | 23.87 | 23.87 | 23.87 | 3.78% | 39 |
| May 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.30% | 20 |
| May 18, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.26% | 3 |
| May 15, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - | 4 |
| May 14, 2026 | 22.60 | 23.72 | 22.60 | 23.13 | 23.13 | 2.35% | 989 |
| May 13, 2026 | 21.55 | 22.60 | 21.55 | 22.60 | 22.60 | 4.87% | 2,030 |
| May 12, 2026 | 20.50 | 21.55 | 20.50 | 21.55 | 21.55 | 4.87% | 49 |
| May 11, 2026 | 18.66 | 20.55 | 18.66 | 20.55 | 20.55 | 4.74% | 308 |
| May 7, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.05% | 202 |
| May 6, 2026 | 20.51 | 20.52 | 19.61 | 19.61 | 19.61 | 0.31% | 29 |
| May 4, 2026 | 19.52 | 20.45 | 19.52 | 19.55 | 19.55 | 0.26% | 2,952 |
| Apr 30, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 3 |
| Apr 29, 2026 | 19.50 | 19.50 | 19.01 | 19.50 | 19.50 | - | 131 |
| Apr 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.76% | 20 |
| Apr 27, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 12 |
| Apr 24, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.51% | 100 |
| Apr 22, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 50 |
| Apr 21, 2026 | 19.40 | 19.75 | 19.40 | 19.75 | 19.75 | 1.80% | 126 |
| Apr 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 1 |
| Apr 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 36 |
| Apr 13, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 25 |
| Apr 1, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.86% | 269 |
| Mar 30, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 350 |
| 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 |