Agarwal Industrial Corporation Limited (BOM:531921)
India · Delayed Price · Currency is INR 452.90
+12.75 (2.90%)
At close: Sep 4, 2026
BOM:531921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 443.35 | 454.80 | 439.00 | 452.90 | 452.90 | 2.90% | 7,968 |
| Sep 3, 2026 | 449.00 | 453.80 | 439.05 | 440.15 | 440.15 | -2.50% | 3,871 |
| Sep 2, 2026 | 437.00 | 456.60 | 432.00 | 451.45 | 451.45 | 1.76% | 3,190 |
| Sep 1, 2026 | 454.00 | 454.00 | 439.55 | 443.65 | 443.65 | -3.18% | 9,760 |
| Aug 31, 2026 | 461.75 | 469.55 | 455.00 | 458.20 | 458.20 | -2.05% | 5,820 |
| Aug 28, 2026 | 464.85 | 469.55 | 463.15 | 467.80 | 467.80 | 0.21% | 1,140 |
| Aug 27, 2026 | 465.65 | 473.75 | 463.75 | 466.80 | 466.80 | -0.58% | 1,402 |
| Aug 26, 2026 | 479.25 | 479.25 | 465.10 | 469.50 | 469.50 | -0.92% | 2,603 |
| Aug 25, 2026 | 486.00 | 486.00 | 465.75 | 473.85 | 473.85 | -2.53% | 8,898 |
| Aug 24, 2026 | 495.00 | 495.00 | 481.35 | 486.15 | 486.15 | -1.03% | 1,957 |
| Aug 21, 2026 | 496.95 | 497.00 | 486.05 | 491.20 | 491.20 | -0.31% | 773 |
| Aug 20, 2026 | 498.00 | 501.90 | 490.50 | 492.75 | 492.75 | 0.32% | 572 |
| Aug 19, 2026 | 496.80 | 496.80 | 489.40 | 491.20 | 491.20 | -1.87% | 570 |
| Aug 18, 2026 | 499.00 | 502.05 | 491.45 | 500.55 | 500.55 | -0.31% | 2,136 |
| Aug 17, 2026 | 485.65 | 505.25 | 482.00 | 502.10 | 502.10 | 3.88% | 3,106 |
| Aug 14, 2026 | 495.00 | 495.05 | 483.00 | 483.35 | 483.35 | -3.21% | 3,346 |
| Aug 13, 2026 | 502.65 | 512.70 | 492.65 | 499.40 | 499.40 | -1.33% | 12,110 |
| Aug 12, 2026 | 512.85 | 522.30 | 498.50 | 506.15 | 506.15 | -1.32% | 2,195 |
| Aug 11, 2026 | 514.20 | 515.55 | 507.55 | 512.90 | 512.90 | -0.05% | 6,030 |
| Aug 10, 2026 | 521.70 | 523.25 | 511.00 | 513.15 | 513.15 | -0.12% | 2,211 |
| Aug 7, 2026 | 521.65 | 521.65 | 511.60 | 513.75 | 513.75 | -2.03% | 1,797 |
| Aug 6, 2026 | 523.00 | 525.00 | 517.00 | 524.40 | 524.40 | 0.28% | 1,547 |
| Aug 5, 2026 | 534.00 | 534.00 | 518.20 | 522.95 | 522.95 | -0.31% | 1,804 |
| Aug 4, 2026 | 509.30 | 531.90 | 509.00 | 524.55 | 524.55 | 1.71% | 8,546 |
| Aug 3, 2026 | 490.00 | 526.00 | 489.80 | 515.75 | 515.75 | 3.01% | 3,969 |
| Jul 31, 2026 | 498.60 | 501.70 | 496.60 | 500.70 | 500.70 | -0.32% | 2,704 |
| Jul 30, 2026 | 506.50 | 508.15 | 495.10 | 502.30 | 502.30 | -0.78% | 5,104 |
| Jul 29, 2026 | 527.55 | 535.80 | 504.80 | 506.25 | 506.25 | -2.12% | 17,777 |
| Jul 28, 2026 | 496.80 | 550.00 | 496.80 | 517.20 | 517.20 | 7.56% | 155,986 |
| Jul 27, 2026 | 483.75 | 490.60 | 480.00 | 480.85 | 480.85 | 0.45% | 3,068 |
| Jul 24, 2026 | 480.00 | 480.00 | 472.55 | 478.70 | 478.70 | -1.01% | 1,597 |
| Jul 23, 2026 | 480.05 | 498.00 | 480.00 | 483.60 | 483.60 | 0.51% | 5,348 |
| Jul 22, 2026 | 490.10 | 491.00 | 480.00 | 481.15 | 481.15 | -2.98% | 2,331 |
| Jul 21, 2026 | 505.40 | 507.20 | 492.60 | 495.95 | 495.95 | -1.22% | 1,014 |
| Jul 20, 2026 | 492.50 | 504.95 | 487.65 | 502.05 | 502.05 | 1.21% | 3,015 |
| Jul 17, 2026 | 510.20 | 510.20 | 480.05 | 496.05 | 496.05 | -2.77% | 7,952 |
| Jul 16, 2026 | 515.15 | 522.05 | 509.20 | 510.20 | 510.20 | -1.24% | 1,632 |
| Jul 15, 2026 | 528.05 | 530.15 | 513.50 | 516.60 | 516.60 | -2.01% | 3,814 |
| Jul 14, 2026 | 530.00 | 547.00 | 520.00 | 527.20 | 527.20 | -0.52% | 3,451 |
| Jul 13, 2026 | 526.30 | 531.45 | 520.45 | 529.95 | 529.95 | -1.61% | 5,726 |
| Jul 10, 2026 | 534.60 | 542.85 | 521.05 | 538.60 | 538.60 | 2.61% | 4,080 |
| Jul 9, 2026 | 502.85 | 526.70 | 502.85 | 524.90 | 524.90 | 3.71% | 3,500 |
| Jul 8, 2026 | 531.00 | 531.00 | 504.10 | 506.10 | 506.10 | -5.31% | 4,009 |
| Jul 7, 2026 | 527.65 | 540.15 | 522.10 | 534.50 | 534.50 | 0.74% | 840 |
| Jul 6, 2026 | 549.90 | 549.90 | 525.20 | 530.55 | 530.55 | -0.42% | 655 |
| Jul 3, 2026 | 554.00 | 554.00 | 530.00 | 532.80 | 532.80 | -2.67% | 2,420 |
| Jul 2, 2026 | 533.05 | 553.00 | 531.25 | 547.40 | 547.40 | 3.24% | 3,920 |
| Jul 1, 2026 | 535.35 | 536.10 | 525.30 | 530.20 | 530.20 | -0.96% | 2,783 |
| Jun 30, 2026 | 536.05 | 546.30 | 526.20 | 535.35 | 535.35 | 0.45% | 2,534 |
| Jun 29, 2026 | 530.20 | 536.00 | 524.05 | 532.95 | 532.95 | -3.33% | 2,949 |