Agarwal Fortune India Limited (BOM:530765)
India · Delayed Price · Currency is INR 19.48
+0.92 (4.96%)
At close: Aug 25, 2026
Agarwal Fortune India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |