Agarwal Industrial Corporation Limited (BOM:531921)
India · Delayed Price · Currency is INR 530.55
-2.25 (-0.42%)
At close: Jul 6, 2026
BOM:531921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 546.00 | 554.60 | 534.00 | 551.30 | 551.30 | 1.23% | 2,763 |
| Jun 24, 2026 | 535.00 | 557.35 | 534.00 | 544.60 | 544.60 | 1.17% | 2,321 |
| Jun 23, 2026 | 545.00 | 546.40 | 530.95 | 538.30 | 538.30 | -1.34% | 7,845 |
| Jun 22, 2026 | 548.95 | 557.50 | 545.00 | 545.60 | 545.60 | -0.88% | 5,188 |
| Jun 19, 2026 | 553.75 | 554.00 | 540.10 | 550.45 | 550.45 | 0.25% | 1,922 |
| Jun 18, 2026 | 552.90 | 570.85 | 541.50 | 549.05 | 549.05 | -0.70% | 11,192 |
| Jun 17, 2026 | 577.00 | 577.90 | 551.15 | 552.90 | 552.90 | -4.15% | 12,548 |
| Jun 16, 2026 | 602.15 | 609.30 | 566.90 | 576.85 | 576.85 | -0.84% | 77,503 |
| Jun 15, 2026 | 504.00 | 581.75 | 504.00 | 581.75 | 581.75 | 20.00% | 92,687 |
| Jun 12, 2026 | 461.95 | 491.95 | 459.20 | 484.80 | 484.80 | 8.08% | 9,711 |
| Jun 11, 2026 | 462.00 | 462.35 | 448.00 | 448.55 | 448.55 | -2.90% | 1,720 |
| Jun 10, 2026 | 480.00 | 483.00 | 459.45 | 461.95 | 461.95 | -3.46% | 2,472 |
| Jun 9, 2026 | 481.75 | 486.15 | 460.00 | 478.50 | 478.50 | 2.06% | 5,928 |
| Jun 8, 2026 | 499.60 | 500.35 | 465.00 | 468.85 | 468.85 | -8.08% | 14,951 |
| Jun 5, 2026 | 529.80 | 551.20 | 492.45 | 510.05 | 510.05 | 1.29% | 146,369 |
| Jun 4, 2026 | 442.20 | 503.55 | 442.20 | 503.55 | 503.55 | 19.99% | 120,968 |
| Jun 3, 2026 | 421.30 | 421.30 | 414.90 | 419.65 | 419.65 | -1.00% | 226 |
| Jun 2, 2026 | 416.00 | 426.00 | 415.00 | 423.90 | 423.90 | 1.68% | 1,400 |
| Jun 1, 2026 | 414.10 | 430.75 | 411.00 | 416.90 | 416.90 | 0.30% | 7,006 |
| May 29, 2026 | 426.20 | 432.00 | 414.00 | 415.65 | 415.65 | -1.91% | 3,169 |
| May 27, 2026 | 427.10 | 430.90 | 422.95 | 423.75 | 423.75 | -0.34% | 1,778 |
| May 26, 2026 | 422.55 | 437.00 | 420.50 | 425.20 | 425.20 | 0.24% | 3,592 |
| May 25, 2026 | 423.85 | 441.90 | 421.75 | 424.20 | 424.20 | 4.11% | 3,158 |
| 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 |