Agarwal Industrial Corporation Limited (BOM:531921)
India · Delayed Price · Currency is INR 479.45
-25.40 (-5.03%)
At close: Mar 5, 2026
BOM:531921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 506.00 | 506.00 | 471.90 | 479.45 | 479.45 | -5.03% | 6,635 |
| Mar 4, 2026 | 519.75 | 525.55 | 500.50 | 504.85 | 504.85 | -4.67% | 1,447 |
| Mar 2, 2026 | 550.00 | 550.00 | 523.90 | 529.60 | 529.60 | -3.95% | 2,405 |
| Feb 27, 2026 | 550.90 | 555.25 | 538.85 | 551.40 | 551.40 | -0.10% | 1,443 |
| Feb 26, 2026 | 569.00 | 569.00 | 551.00 | 551.95 | 551.95 | 0.05% | 916 |
| Feb 25, 2026 | 563.45 | 573.10 | 550.00 | 551.65 | 551.65 | -1.30% | 1,468 |
| Feb 24, 2026 | 580.00 | 580.00 | 554.85 | 558.90 | 558.90 | -4.17% | 862 |
| Feb 23, 2026 | 606.75 | 607.10 | 580.00 | 583.20 | 583.20 | -3.68% | 1,912 |
| Feb 20, 2026 | 608.55 | 610.55 | 602.40 | 605.50 | 605.50 | -1.53% | 151 |
| Feb 19, 2026 | 618.35 | 623.90 | 609.05 | 614.90 | 614.90 | -1.24% | 653 |
| Feb 18, 2026 | 624.25 | 632.65 | 615.00 | 622.65 | 622.65 | 0.26% | 467 |
| Feb 17, 2026 | 594.00 | 703.30 | 591.00 | 621.05 | 621.05 | 2.23% | 13,155 |
| Feb 16, 2026 | 640.00 | 653.95 | 596.95 | 607.50 | 607.50 | -12.37% | 6,394 |
| Feb 13, 2026 | 702.20 | 710.00 | 690.30 | 693.25 | 693.25 | -2.38% | 83 |
| Feb 12, 2026 | 711.85 | 715.15 | 704.90 | 710.15 | 710.15 | -0.89% | 297 |
| Feb 11, 2026 | 703.95 | 716.55 | 703.00 | 716.55 | 716.55 | 0.28% | 90 |
| Feb 10, 2026 | 717.00 | 727.75 | 703.20 | 714.55 | 714.55 | -0.39% | 1,062 |
| Feb 9, 2026 | 700.00 | 728.20 | 700.00 | 717.35 | 717.35 | 2.09% | 203 |
| Feb 6, 2026 | 713.00 | 714.70 | 693.55 | 702.65 | 702.65 | -2.86% | 215 |
| Feb 5, 2026 | 708.15 | 727.00 | 704.00 | 723.35 | 723.35 | 1.76% | 239 |
| Feb 4, 2026 | 721.45 | 731.90 | 705.05 | 710.85 | 710.85 | -1.47% | 731 |
| Feb 3, 2026 | 732.85 | 734.60 | 715.05 | 721.45 | 721.45 | -1.95% | 259 |
| Feb 2, 2026 | 712.30 | 745.00 | 708.75 | 735.80 | 735.80 | 2.37% | 1,526 |
| Feb 1, 2026 | 715.25 | 740.00 | 706.45 | 718.80 | 718.80 | -1.57% | 405 |
| Jan 30, 2026 | 673.50 | 731.55 | 672.80 | 730.30 | 730.30 | 7.88% | 841 |
| Jan 29, 2026 | 706.00 | 706.00 | 670.20 | 676.95 | 676.95 | -4.22% | 388 |
| Jan 28, 2026 | 667.20 | 714.50 | 667.20 | 706.75 | 706.75 | 5.24% | 670 |
| Jan 27, 2026 | 661.95 | 672.00 | 647.70 | 671.55 | 671.55 | -0.41% | 687 |
| Jan 23, 2026 | 687.65 | 689.65 | 667.75 | 674.30 | 674.30 | -3.66% | 394 |
| Jan 22, 2026 | 689.90 | 700.85 | 689.90 | 699.95 | 699.95 | 1.67% | 93 |
| Jan 21, 2026 | 650.05 | 690.00 | 650.05 | 688.45 | 688.45 | 2.04% | 1,447 |
| Jan 20, 2026 | 680.40 | 686.45 | 665.85 | 674.70 | 674.70 | -0.87% | 450 |
| Jan 19, 2026 | 685.40 | 689.45 | 679.00 | 680.65 | 680.65 | -1.44% | 337 |
| Jan 16, 2026 | 692.80 | 694.50 | 681.05 | 690.60 | 690.60 | -1.20% | 456 |
| Jan 14, 2026 | 689.75 | 699.55 | 684.50 | 699.00 | 699.00 | 1.36% | 805 |
| Jan 13, 2026 | 702.90 | 710.85 | 685.25 | 689.60 | 689.60 | -3.36% | 761 |
| Jan 12, 2026 | 715.65 | 715.65 | 693.00 | 713.60 | 713.60 | -0.55% | 1,051 |
| Jan 9, 2026 | 722.35 | 736.70 | 705.00 | 717.55 | 717.55 | -0.66% | 696 |
| Jan 8, 2026 | 715.75 | 740.50 | 704.35 | 722.35 | 722.35 | 1.57% | 386 |
| Jan 7, 2026 | 702.05 | 714.95 | 701.00 | 711.20 | 711.20 | 1.03% | 203 |
| Jan 6, 2026 | 710.70 | 715.25 | 702.00 | 703.95 | 703.95 | -1.54% | 243 |
| Jan 5, 2026 | 718.00 | 721.35 | 705.90 | 714.95 | 714.95 | -0.87% | 111 |
| Jan 2, 2026 | 707.15 | 726.20 | 698.90 | 721.25 | 721.25 | 2.91% | 1,091 |
| Jan 1, 2026 | 714.70 | 719.85 | 699.30 | 700.85 | 700.85 | -1.46% | 473 |
| Dec 31, 2025 | 720.75 | 734.25 | 710.55 | 711.20 | 711.20 | -1.44% | 1,144 |
| Dec 30, 2025 | 718.55 | 724.40 | 714.00 | 721.60 | 721.60 | -0.40% | 350 |
| Dec 29, 2025 | 721.70 | 730.55 | 711.15 | 724.50 | 724.50 | -1.03% | 1,136 |
| Dec 26, 2025 | 750.40 | 751.00 | 729.00 | 732.05 | 732.05 | -2.56% | 889 |
| Dec 24, 2025 | 738.75 | 770.00 | 738.75 | 751.25 | 751.25 | 1.40% | 2,701 |
| Dec 23, 2025 | 712.25 | 743.70 | 711.20 | 740.85 | 740.85 | 4.74% | 1,044 |