Agarwal Industrial Corporation Limited (BOM:531921)
India · Delayed Price · Currency is INR 794.70
+10.90 (1.39%)
At close: Sep 1, 2025
BOM:531921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 771.00 | 786.20 | 767.05 | 783.80 | 783.80 | 0.37% | 1,971 |
| Aug 28, 2025 | 777.00 | 789.45 | 770.15 | 780.90 | 780.90 | -0.01% | 1,261 |
| Aug 26, 2025 | 796.45 | 807.90 | 780.25 | 780.95 | 780.95 | -1.95% | 8,120 |
| Aug 25, 2025 | 818.45 | 818.45 | 792.00 | 796.45 | 796.45 | -0.76% | 6,854 |
| Aug 22, 2025 | 821.00 | 828.55 | 801.05 | 802.55 | 802.55 | -2.27% | 8,714 |
| Aug 21, 2025 | 849.95 | 849.95 | 819.90 | 821.15 | 821.15 | -0.68% | 4,969 |
| Aug 20, 2025 | 824.85 | 838.30 | 819.00 | 826.80 | 826.80 | -0.25% | 5,635 |
| Aug 19, 2025 | 837.50 | 848.30 | 827.60 | 828.90 | 828.90 | -0.49% | 10,676 |
| Aug 18, 2025 | 880.15 | 900.00 | 825.00 | 832.95 | 832.95 | -11.36% | 33,710 |
| Aug 14, 2025 | 945.95 | 958.00 | 933.85 | 939.75 | 939.75 | -0.82% | 423 |
| Aug 13, 2025 | 942.35 | 950.80 | 941.10 | 947.55 | 947.55 | 0.01% | 127 |
| Aug 12, 2025 | 947.30 | 950.85 | 935.75 | 947.45 | 947.45 | 0.04% | 1,391 |
| Aug 11, 2025 | 950.25 | 951.05 | 933.95 | 947.10 | 947.10 | -0.33% | 2,468 |
| Aug 8, 2025 | 948.40 | 958.80 | 938.60 | 950.25 | 950.25 | 0.24% | 2,864 |
| Aug 7, 2025 | 957.30 | 960.45 | 945.00 | 947.95 | 947.95 | -1.95% | 2,167 |
| Aug 6, 2025 | 942.30 | 973.50 | 942.30 | 966.80 | 966.80 | 2.10% | 1,140 |
| Aug 5, 2025 | 958.00 | 965.55 | 941.25 | 946.95 | 946.95 | -1.40% | 1,406 |
| Aug 4, 2025 | 966.50 | 980.00 | 953.00 | 960.40 | 960.40 | -0.44% | 1,074 |
| Aug 1, 2025 | 984.20 | 989.20 | 961.70 | 964.60 | 964.60 | -1.73% | 1,218 |
| Jul 31, 2025 | 965.00 | 992.80 | 945.90 | 981.60 | 981.60 | 0.93% | 4,253 |
| Jul 30, 2025 | 971.75 | 979.35 | 962.15 | 972.55 | 972.55 | 0.54% | 942 |
| Jul 29, 2025 | 957.85 | 977.10 | 948.20 | 967.30 | 967.30 | 0.69% | 1,566 |
| Jul 28, 2025 | 948.80 | 989.95 | 940.95 | 960.65 | 960.65 | 1.74% | 1,533 |
| Jul 25, 2025 | 962.25 | 962.25 | 938.00 | 944.25 | 944.25 | -1.38% | 457 |
| Jul 24, 2025 | 967.60 | 975.00 | 955.15 | 957.50 | 957.50 | -1.04% | 795 |
| Jul 23, 2025 | 924.05 | 976.00 | 924.05 | 967.60 | 967.60 | -1.23% | 1,086 |
| Jul 22, 2025 | 977.00 | 993.50 | 975.00 | 979.65 | 979.65 | -0.15% | 2,546 |
| Jul 21, 2025 | 954.95 | 993.40 | 934.60 | 981.15 | 981.15 | 5.72% | 3,428 |
| Jul 18, 2025 | 934.30 | 934.30 | 926.00 | 928.05 | 928.05 | -0.67% | 1,765 |
| Jul 17, 2025 | 933.35 | 940.15 | 927.05 | 934.30 | 934.30 | 0.10% | 1,237 |
| Jul 16, 2025 | 928.30 | 936.65 | 927.20 | 933.35 | 933.35 | 1.04% | 299 |
| Jul 15, 2025 | 905.05 | 932.00 | 905.05 | 923.70 | 923.70 | -0.12% | 745 |
| Jul 14, 2025 | 928.35 | 928.35 | 918.45 | 924.80 | 924.80 | 0.11% | 2,202 |
| Jul 11, 2025 | 933.60 | 935.80 | 920.10 | 923.75 | 923.75 | -0.84% | 1,294 |
| Jul 10, 2025 | 940.75 | 940.75 | 926.50 | 931.55 | 931.55 | 0.12% | 778 |
| Jul 9, 2025 | 954.95 | 954.95 | 927.65 | 930.45 | 930.45 | -0.95% | 266 |
| Jul 8, 2025 | 938.70 | 948.45 | 925.00 | 939.40 | 939.40 | 0.20% | 1,110 |
| Jul 7, 2025 | 960.50 | 960.50 | 936.85 | 937.50 | 937.50 | -1.98% | 1,017 |
| Jul 4, 2025 | 958.55 | 969.00 | 950.05 | 956.45 | 956.45 | -0.47% | 1,492 |
| Jul 3, 2025 | 950.05 | 965.40 | 942.95 | 960.95 | 960.95 | 0.31% | 3,048 |
| Jul 2, 2025 | 977.75 | 979.60 | 947.00 | 957.95 | 957.95 | -2.06% | 2,772 |
| Jul 1, 2025 | 991.40 | 991.40 | 974.50 | 978.05 | 978.05 | -1.88% | 1,407 |
| Jun 30, 2025 | 980.25 | 1,000.00 | 976.00 | 996.80 | 996.80 | 1.69% | 1,077 |
| Jun 27, 2025 | 977.85 | 995.50 | 970.00 | 980.20 | 980.20 | 0.69% | 3,147 |
| Jun 26, 2025 | 972.85 | 1,000.00 | 963.95 | 973.45 | 973.45 | -0.09% | 588 |
| Jun 25, 2025 | 974.30 | 985.70 | 970.75 | 974.30 | 974.30 | 1.50% | 697 |
| Jun 24, 2025 | 973.70 | 975.10 | 955.20 | 959.90 | 959.90 | -0.08% | 1,190 |
| Jun 23, 2025 | 980.00 | 980.00 | 957.85 | 960.70 | 960.70 | -1.64% | 530 |
| Jun 20, 2025 | 955.60 | 980.00 | 947.45 | 976.75 | 976.75 | 1.95% | 1,104 |
| Jun 19, 2025 | 962.05 | 981.00 | 950.25 | 958.10 | 958.10 | -1.99% | 608 |