AGI Infra Limited (BOM:539042)
India · Delayed Price · Currency is INR 316.75
+14.45 (4.78%)
At close: Nov 13, 2026
AGI Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 302.35 | 321.35 | 302.30 | 316.75 | 316.75 | 4.78% | 85,185 |
| Nov 12, 2026 | 302.10 | 319.00 | 300.70 | 302.30 | 302.30 | 0.57% | 35,318 |
| Nov 11, 2026 | 298.50 | 307.95 | 297.00 | 300.60 | 300.60 | 1.42% | 25,591 |
| Nov 9, 2026 | 298.95 | 303.00 | 294.30 | 296.40 | 296.40 | -0.72% | 24,756 |
| Nov 8, 2026 | 302.65 | 310.25 | 289.50 | 298.55 | 298.55 | -0.90% | 32,671 |
| Nov 6, 2026 | 279.30 | 309.00 | 270.20 | 301.25 | 301.25 | 8.60% | 427,034 |
| Nov 5, 2026 | 264.00 | 280.00 | 263.40 | 277.40 | 277.40 | 7.17% | 55,603 |
| Nov 4, 2026 | 255.30 | 260.00 | 248.55 | 258.85 | 258.85 | 1.15% | 34,230 |
| Nov 3, 2026 | 255.25 | 282.25 | 252.05 | 255.90 | 255.90 | 0.04% | 228,151 |
| Nov 2, 2026 | 240.00 | 268.35 | 239.00 | 255.80 | 255.80 | 6.58% | 196,053 |
| Oct 30, 2026 | 239.75 | 247.00 | 237.60 | 240.00 | 240.00 | 0.10% | 42,801 |
| Oct 29, 2026 | 223.15 | 247.15 | 220.95 | 239.75 | 239.75 | 7.39% | 96,738 |
| Oct 28, 2026 | 234.15 | 238.05 | 220.00 | 223.25 | 223.25 | -4.08% | 75,824 |
| Oct 27, 2026 | 203.15 | 240.40 | 198.70 | 232.75 | 232.75 | 16.17% | 442,935 |
| Oct 26, 2026 | 212.95 | 222.85 | 198.60 | 200.35 | 200.35 | -6.68% | 55,423 |
| Oct 23, 2026 | 229.55 | 229.55 | 212.90 | 214.70 | 214.70 | -5.04% | 38,699 |
| Oct 22, 2026 | 232.30 | 232.30 | 225.55 | 226.10 | 226.10 | -2.67% | 14,917 |
| Oct 21, 2026 | 246.00 | 246.00 | 229.95 | 232.30 | 232.30 | -5.57% | 11,337 |
| Oct 19, 2026 | 259.40 | 259.40 | 243.90 | 246.00 | 246.00 | -1.64% | 9,602 |
| Oct 16, 2026 | 247.05 | 256.90 | 246.40 | 250.10 | 250.10 | 1.40% | 20,345 |
| Oct 15, 2026 | 249.60 | 251.95 | 245.90 | 246.65 | 246.65 | -0.38% | 2,634 |
| Oct 14, 2026 | 251.60 | 251.60 | 246.50 | 247.60 | 247.60 | -1.02% | 3,154 |
| Oct 13, 2026 | 248.60 | 250.80 | 244.20 | 250.15 | 250.15 | 0.62% | 10,856 |
| Oct 12, 2026 | 257.85 | 257.85 | 248.00 | 248.60 | 248.60 | -2.15% | 4,588 |
| Oct 9, 2026 | 253.45 | 255.85 | 249.15 | 254.05 | 254.05 | 1.48% | 4,467 |
| Oct 8, 2026 | 259.60 | 259.60 | 248.85 | 250.35 | 250.35 | -2.63% | 5,716 |
| Oct 7, 2026 | 260.25 | 260.25 | 255.85 | 257.10 | 257.10 | -0.73% | 3,977 |
| Oct 6, 2026 | 262.00 | 263.00 | 258.10 | 259.00 | 259.00 | -0.86% | 6,895 |
| Oct 5, 2026 | 262.45 | 263.15 | 258.00 | 261.25 | 261.25 | 0.58% | 10,723 |
| Oct 1, 2026 | 263.65 | 264.55 | 257.90 | 259.75 | 259.75 | -1.48% | 17,174 |
| Sep 30, 2026 | 265.00 | 268.90 | 262.30 | 263.65 | 263.65 | -0.49% | 11,196 |
| Sep 29, 2026 | 273.10 | 279.35 | 263.60 | 264.95 | 264.95 | -2.16% | 26,443 |
| Sep 28, 2026 | 265.00 | 276.00 | 256.30 | 270.80 | 270.80 | 2.27% | 72,659 |
| Sep 25, 2026 | 273.00 | 275.10 | 262.95 | 264.80 | 264.80 | -2.56% | 54,865 |
| Sep 24, 2026 | 268.40 | 273.35 | 267.25 | 271.75 | 271.75 | 1.02% | 32,652 |
| Sep 23, 2026 | 269.35 | 276.00 | 268.30 | 269.00 | 269.00 | -0.06% | 37,686 |
| Sep 22, 2026 | 277.45 | 279.00 | 267.35 | 269.35 | 269.15 | -0.57% | 15,564 |
| Sep 21, 2026 | 270.80 | 276.85 | 267.45 | 270.90 | 270.70 | 0.02% | 37,524 |
| Sep 18, 2026 | 268.40 | 273.35 | 266.00 | 270.85 | 270.65 | 1.94% | 23,476 |
| Sep 17, 2026 | 262.60 | 275.80 | 262.60 | 265.70 | 265.50 | 1.18% | 14,202 |
| Sep 16, 2026 | 262.50 | 273.10 | 259.80 | 262.60 | 262.41 | -1.04% | 16,888 |
| Sep 15, 2026 | 276.95 | 276.95 | 262.50 | 265.35 | 265.15 | -2.64% | 14,811 |
| Sep 11, 2026 | 277.00 | 277.00 | 271.00 | 272.55 | 272.35 | -1.77% | 11,249 |
| Sep 10, 2026 | 288.95 | 292.00 | 275.80 | 277.45 | 277.24 | -2.15% | 69,572 |
| Sep 9, 2026 | 272.05 | 302.45 | 269.00 | 283.55 | 283.34 | 4.69% | 215,897 |
| Sep 8, 2026 | 277.25 | 277.25 | 270.70 | 270.85 | 270.65 | -2.31% | 4,735 |
| Sep 7, 2026 | 287.45 | 290.30 | 276.25 | 277.25 | 277.04 | -2.08% | 11,982 |
| Sep 4, 2026 | 278.80 | 284.80 | 278.20 | 283.15 | 282.94 | 1.58% | 4,838 |
| Sep 3, 2026 | 284.35 | 285.80 | 278.65 | 278.75 | 278.54 | -0.64% | 23,864 |
| Sep 2, 2026 | 285.20 | 285.20 | 277.00 | 280.55 | 280.34 | -1.63% | 12,018 |