Agarwal Industrial Corporation Limited (BOM:531921)
India · Delayed Price · Currency is INR 354.90
-15.15 (-4.09%)
At close: Oct 19, 2026
BOM:531921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 370.25 | 373.20 | 351.15 | 354.90 | 354.90 | -4.09% | 2,486 |
| Oct 16, 2026 | 365.00 | 374.50 | 362.40 | 370.05 | 370.05 | 0.72% | 830 |
| Oct 15, 2026 | 368.85 | 373.45 | 366.00 | 367.40 | 367.40 | -1.65% | 1,204 |
| Oct 14, 2026 | 375.70 | 378.15 | 370.00 | 373.55 | 373.55 | -0.60% | 1,313 |
| Oct 13, 2026 | 370.85 | 376.55 | 365.50 | 375.80 | 375.80 | 0.67% | 416 |
| Oct 12, 2026 | 382.80 | 382.80 | 371.00 | 373.30 | 373.30 | -0.19% | 1,034 |
| Oct 9, 2026 | 369.90 | 379.85 | 365.50 | 374.00 | 374.00 | 1.09% | 1,718 |
| Oct 8, 2026 | 385.90 | 388.55 | 362.20 | 369.95 | 369.95 | -4.92% | 3,136 |
| Oct 7, 2026 | 396.80 | 397.15 | 387.70 | 389.10 | 389.10 | -1.84% | 1,744 |
| Oct 6, 2026 | 383.80 | 398.00 | 383.80 | 396.40 | 396.40 | 3.24% | 1,463 |
| Oct 5, 2026 | 388.85 | 395.35 | 379.50 | 383.95 | 383.95 | -0.32% | 1,884 |
| Oct 1, 2026 | 390.25 | 392.90 | 380.00 | 385.20 | 385.20 | -2.26% | 764 |
| Sep 30, 2026 | 392.90 | 397.75 | 390.65 | 394.10 | 394.10 | 0.31% | 988 |
| Sep 29, 2026 | 395.85 | 399.85 | 390.00 | 392.90 | 392.90 | -0.43% | 1,370 |
| Sep 28, 2026 | 398.15 | 398.15 | 390.00 | 394.60 | 394.60 | -0.89% | 849 |
| Sep 25, 2026 | 398.85 | 401.80 | 390.90 | 398.15 | 398.15 | -0.74% | 1,287 |
| Sep 24, 2026 | 416.55 | 416.55 | 397.55 | 401.10 | 401.10 | -1.78% | 3,245 |
| Sep 23, 2026 | 404.00 | 424.80 | 404.00 | 408.35 | 408.35 | 0.49% | 3,606 |
| Sep 22, 2026 | 409.85 | 411.20 | 404.10 | 406.35 | 406.35 | -0.48% | 932 |
| Sep 21, 2026 | 415.00 | 415.00 | 406.70 | 408.30 | 408.30 | -0.98% | 1,795 |
| Sep 18, 2026 | 411.80 | 414.55 | 404.40 | 412.35 | 412.35 | 1.08% | 2,490 |
| Sep 17, 2026 | 410.35 | 413.40 | 405.55 | 407.95 | 407.95 | 0.23% | 1,030 |
| Sep 16, 2026 | 423.75 | 423.90 | 406.65 | 410.30 | 407.00 | -2.15% | 1,021 |
| Sep 15, 2026 | 433.00 | 433.85 | 417.30 | 419.30 | 415.93 | -2.50% | 2,123 |
| Sep 11, 2026 | 430.90 | 434.55 | 421.10 | 430.05 | 426.59 | -0.78% | 640 |
| Sep 10, 2026 | 445.05 | 446.20 | 432.00 | 433.45 | 429.96 | -2.81% | 2,059 |
| Sep 9, 2026 | 441.80 | 449.80 | 437.40 | 446.00 | 442.41 | 1.23% | 3,507 |
| Sep 8, 2026 | 439.20 | 443.00 | 432.45 | 440.60 | 437.06 | 0.25% | 4,939 |
| Sep 7, 2026 | 445.85 | 452.60 | 436.30 | 439.50 | 435.97 | -2.96% | 2,582 |
| Sep 4, 2026 | 443.35 | 454.80 | 439.00 | 452.90 | 449.26 | 2.90% | 7,968 |
| Sep 3, 2026 | 449.00 | 453.80 | 439.05 | 440.15 | 436.61 | -2.50% | 3,871 |
| Sep 2, 2026 | 437.00 | 456.60 | 432.00 | 451.45 | 447.82 | 1.76% | 3,190 |
| Sep 1, 2026 | 454.00 | 454.00 | 439.55 | 443.65 | 440.08 | -3.18% | 9,760 |
| Aug 31, 2026 | 461.75 | 469.55 | 455.00 | 458.20 | 454.51 | -2.05% | 5,820 |
| Aug 28, 2026 | 464.85 | 469.55 | 463.15 | 467.80 | 464.04 | 0.21% | 1,140 |
| Aug 27, 2026 | 465.65 | 473.75 | 463.75 | 466.80 | 463.05 | -0.58% | 1,402 |
| Aug 26, 2026 | 479.25 | 479.25 | 465.10 | 469.50 | 465.72 | -0.92% | 2,603 |
| Aug 25, 2026 | 486.00 | 486.00 | 465.75 | 473.85 | 470.04 | -2.53% | 8,898 |
| Aug 24, 2026 | 495.00 | 495.00 | 481.35 | 486.15 | 482.24 | -1.03% | 1,957 |
| Aug 21, 2026 | 496.95 | 497.00 | 486.05 | 491.20 | 487.25 | -0.31% | 773 |
| Aug 20, 2026 | 498.00 | 501.90 | 490.50 | 492.75 | 488.79 | 0.32% | 572 |
| Aug 19, 2026 | 496.80 | 496.80 | 489.40 | 491.20 | 487.25 | -1.87% | 570 |
| Aug 18, 2026 | 499.00 | 502.05 | 491.45 | 500.55 | 496.52 | -0.31% | 2,136 |
| Aug 17, 2026 | 485.65 | 505.25 | 482.00 | 502.10 | 498.06 | 3.88% | 3,106 |
| Aug 14, 2026 | 495.00 | 495.05 | 483.00 | 483.35 | 479.46 | -3.21% | 3,346 |
| Aug 13, 2026 | 502.65 | 512.70 | 492.65 | 499.40 | 495.38 | -1.33% | 12,110 |
| Aug 12, 2026 | 512.85 | 522.30 | 498.50 | 506.15 | 502.08 | -1.32% | 2,195 |
| Aug 11, 2026 | 514.20 | 515.55 | 507.55 | 512.90 | 508.77 | -0.05% | 6,030 |
| Aug 10, 2026 | 521.70 | 523.25 | 511.00 | 513.15 | 509.02 | -0.12% | 2,211 |
| Aug 7, 2026 | 521.65 | 521.65 | 511.60 | 513.75 | 509.62 | -2.03% | 1,797 |