Agarwal Industrial Corporation Limited (BOM:531921)
India · Delayed Price · Currency is INR 424.20
+16.75 (4.11%)
At close: May 25, 2026
BOM:531921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 410.45 | 416.35 | 405.05 | 407.45 | 407.45 | -0.78% | 390 |
| May 21, 2026 | 402.30 | 419.10 | 402.25 | 410.65 | 410.65 | 2.57% | 1,235 |
| May 20, 2026 | 407.75 | 408.95 | 397.20 | 400.35 | 400.35 | -0.63% | 1,325 |
| May 19, 2026 | 405.60 | 415.20 | 402.40 | 402.90 | 402.90 | 0.05% | 1,033 |
| May 18, 2026 | 416.70 | 416.70 | 400.80 | 402.70 | 402.70 | -2.94% | 1,181 |
| May 15, 2026 | 420.00 | 423.90 | 413.50 | 414.90 | 414.90 | -1.16% | 1,702 |
| May 14, 2026 | 419.50 | 428.45 | 412.00 | 419.75 | 419.75 | -0.13% | 1,442 |
| May 13, 2026 | 408.65 | 436.85 | 408.65 | 420.30 | 420.30 | 0.90% | 2,406 |
| May 12, 2026 | 442.30 | 442.30 | 413.80 | 416.55 | 416.55 | -5.59% | 4,406 |
| May 11, 2026 | 457.15 | 457.15 | 438.10 | 441.20 | 441.20 | -3.44% | 3,489 |
| May 8, 2026 | 485.00 | 485.00 | 454.55 | 456.90 | 456.90 | -3.58% | 5,433 |
| May 7, 2026 | 463.00 | 479.05 | 442.35 | 473.85 | 473.85 | 4.54% | 20,334 |
| May 6, 2026 | 425.00 | 465.00 | 423.45 | 453.25 | 453.25 | 9.57% | 8,807 |
| May 5, 2026 | 412.90 | 420.85 | 409.15 | 413.65 | 413.65 | -1.84% | 3,873 |
| May 4, 2026 | 420.00 | 426.70 | 418.20 | 421.40 | 421.40 | 0.74% | 1,966 |
| Apr 30, 2026 | 428.60 | 428.60 | 406.20 | 418.30 | 418.30 | -3.25% | 5,268 |
| Apr 29, 2026 | 438.70 | 441.10 | 431.25 | 432.35 | 432.35 | -1.05% | 1,452 |
| Apr 28, 2026 | 463.00 | 463.00 | 434.00 | 436.95 | 436.95 | -1.54% | 3,221 |
| Apr 27, 2026 | 439.10 | 456.70 | 437.55 | 443.80 | 443.80 | 1.89% | 4,098 |
| Apr 24, 2026 | 441.10 | 453.20 | 431.00 | 435.55 | 435.55 | -3.32% | 4,851 |
| Apr 23, 2026 | 451.05 | 455.20 | 446.95 | 450.50 | 450.50 | -0.71% | 2,032 |
| Apr 22, 2026 | 452.05 | 461.30 | 445.95 | 453.70 | 453.70 | -1.03% | 4,775 |
| Apr 21, 2026 | 436.95 | 463.00 | 436.30 | 458.40 | 458.40 | 2.98% | 3,747 |
| Apr 20, 2026 | 473.40 | 473.40 | 441.95 | 445.15 | 445.15 | -4.53% | 4,022 |
| Apr 17, 2026 | 485.25 | 485.25 | 460.20 | 466.25 | 466.25 | 0.31% | 7,465 |
| Apr 16, 2026 | 450.20 | 473.40 | 436.10 | 464.80 | 464.80 | 5.86% | 8,917 |
| Apr 15, 2026 | 409.15 | 446.20 | 409.15 | 439.05 | 439.05 | 11.05% | 10,582 |
| Apr 13, 2026 | 400.00 | 400.90 | 388.05 | 395.35 | 395.35 | -2.18% | 3,809 |
| Apr 10, 2026 | 426.00 | 426.00 | 399.35 | 404.15 | 404.15 | 1.00% | 3,599 |
| Apr 9, 2026 | 402.70 | 408.00 | 395.10 | 400.15 | 400.15 | -0.50% | 4,678 |
| Apr 8, 2026 | 393.95 | 427.70 | 379.40 | 402.15 | 402.15 | 10.51% | 27,163 |
| Apr 7, 2026 | 372.95 | 374.65 | 361.25 | 363.90 | 363.90 | -1.81% | 4,025 |
| Apr 6, 2026 | 376.10 | 387.25 | 365.85 | 370.60 | 370.60 | -3.36% | 3,987 |
| Apr 2, 2026 | 395.70 | 395.70 | 370.90 | 383.50 | 383.50 | -1.69% | 3,219 |
| Apr 1, 2026 | 383.05 | 393.55 | 380.70 | 390.10 | 390.10 | 7.44% | 4,432 |
| Mar 30, 2026 | 380.75 | 386.25 | 360.45 | 363.10 | 363.10 | -3.85% | 7,027 |
| Mar 27, 2026 | 373.30 | 384.60 | 367.30 | 377.65 | 377.65 | 0.24% | 26,849 |
| Mar 25, 2026 | 375.00 | 405.70 | 368.70 | 376.75 | 376.75 | 1.59% | 45,066 |
| Mar 24, 2026 | 386.30 | 393.25 | 368.50 | 370.85 | 370.85 | -2.55% | 70,722 |
| Mar 23, 2026 | 404.80 | 404.80 | 376.05 | 380.55 | 380.55 | -7.72% | 12,471 |
| Mar 20, 2026 | 422.50 | 422.95 | 410.00 | 412.40 | 412.40 | 0.19% | 3,941 |
| Mar 19, 2026 | 423.90 | 426.40 | 410.00 | 411.60 | 411.60 | -4.93% | 4,239 |
| Mar 18, 2026 | 434.15 | 442.35 | 427.95 | 432.95 | 432.95 | 0.37% | 8,144 |
| Mar 17, 2026 | 445.15 | 457.00 | 426.15 | 431.35 | 431.35 | -0.44% | 4,966 |
| Mar 16, 2026 | 426.85 | 460.65 | 422.20 | 433.25 | 433.25 | 1.51% | 5,943 |
| Mar 13, 2026 | 440.00 | 441.80 | 425.05 | 426.80 | 426.80 | -3.19% | 4,692 |
| Mar 12, 2026 | 440.00 | 457.25 | 430.25 | 440.85 | 440.85 | -0.19% | 1,852 |
| Mar 11, 2026 | 448.40 | 456.60 | 437.30 | 441.70 | 441.70 | -1.47% | 3,291 |
| Mar 10, 2026 | 460.60 | 464.95 | 445.65 | 448.30 | 448.30 | -1.70% | 5,152 |
| Mar 9, 2026 | 457.90 | 466.90 | 434.50 | 456.05 | 456.05 | -1.32% | 3,413 |