AGI Infra Limited (BOM:539042)
India · Delayed Price · Currency is INR 270.85
-6.40 (-2.31%)
At close: Sep 8, 2026
AGI Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 272.05 | 302.45 | 269.00 | 283.55 | 283.55 | 4.69% | 215,847 |
| Sep 8, 2026 | 277.25 | 277.25 | 270.70 | 270.85 | 270.85 | -2.31% | 4,735 |
| Sep 7, 2026 | 287.45 | 290.30 | 276.25 | 277.25 | 277.25 | -2.08% | 11,982 |
| Sep 4, 2026 | 278.80 | 284.80 | 278.20 | 283.15 | 283.15 | 1.58% | 4,838 |
| Sep 3, 2026 | 284.35 | 285.80 | 278.65 | 278.75 | 278.75 | -0.64% | 23,864 |
| Sep 2, 2026 | 285.20 | 285.20 | 277.00 | 280.55 | 280.55 | -1.63% | 12,018 |
| Sep 1, 2026 | 288.15 | 289.00 | 282.85 | 285.20 | 285.20 | 0.18% | 4,298 |
| Aug 31, 2026 | 293.00 | 293.05 | 283.35 | 284.70 | 284.70 | -1.39% | 10,174 |
| Aug 28, 2026 | 298.95 | 298.95 | 287.25 | 288.70 | 288.70 | -0.05% | 27,412 |
| Aug 27, 2026 | 287.00 | 294.75 | 286.45 | 288.85 | 288.85 | 0.38% | 33,941 |
| Aug 26, 2026 | 285.45 | 298.95 | 279.95 | 287.75 | 287.75 | 1.77% | 48,677 |
| Aug 25, 2026 | 288.85 | 291.40 | 281.00 | 282.75 | 282.75 | -1.84% | 11,409 |
| Aug 24, 2026 | 302.95 | 302.95 | 287.55 | 288.05 | 288.05 | -1.20% | 33,423 |
| Aug 21, 2026 | 310.40 | 310.40 | 290.00 | 291.55 | 291.55 | -0.68% | 143,354 |
| Aug 20, 2026 | 298.40 | 300.50 | 291.40 | 293.55 | 293.55 | -0.24% | 25,617 |
| Aug 19, 2026 | 293.35 | 298.80 | 292.95 | 294.25 | 294.25 | 0.31% | 11,488 |
| Aug 18, 2026 | 299.50 | 299.50 | 291.00 | 293.35 | 293.35 | -2.49% | 9,475 |
| Aug 17, 2026 | 305.40 | 308.45 | 297.00 | 300.85 | 300.85 | -0.18% | 17,037 |
| Aug 14, 2026 | 302.65 | 303.85 | 299.20 | 301.40 | 301.40 | 1.24% | 47,234 |
| Aug 13, 2026 | 304.75 | 304.75 | 297.30 | 297.70 | 297.70 | -1.26% | 18,672 |
| Aug 12, 2026 | 303.25 | 303.80 | 297.00 | 301.50 | 301.50 | 0.62% | 13,204 |
| Aug 11, 2026 | 299.60 | 305.00 | 299.15 | 299.65 | 299.65 | -0.10% | 40,657 |
| Aug 10, 2026 | 308.80 | 308.80 | 296.20 | 299.95 | 299.95 | -0.81% | 17,553 |
| Aug 7, 2026 | 301.80 | 307.80 | 301.80 | 302.40 | 302.40 | -0.74% | 9,929 |
| Aug 6, 2026 | 303.90 | 309.00 | 301.35 | 304.65 | 304.65 | 0.79% | 27,361 |
| Aug 5, 2026 | 307.15 | 307.95 | 300.75 | 302.25 | 302.25 | -1.60% | 20,685 |
| Aug 4, 2026 | 309.35 | 312.10 | 304.00 | 307.15 | 307.15 | -0.70% | 24,831 |
| Aug 3, 2026 | 318.05 | 323.70 | 307.65 | 309.30 | 309.30 | -0.77% | 37,119 |
| Jul 31, 2026 | 312.35 | 316.00 | 298.60 | 311.70 | 311.70 | 0.48% | 62,571 |
| Jul 30, 2026 | 312.95 | 312.95 | 302.05 | 310.20 | 310.20 | 1.42% | 26,779 |
| Jul 29, 2026 | 311.35 | 319.80 | 304.30 | 305.85 | 305.85 | -0.63% | 33,646 |
| Jul 28, 2026 | 306.20 | 310.35 | 301.25 | 307.80 | 307.80 | 1.37% | 67,673 |
| Jul 27, 2026 | 317.15 | 317.15 | 302.25 | 303.65 | 303.65 | -2.58% | 61,955 |
| Jul 24, 2026 | 317.10 | 319.60 | 310.60 | 311.70 | 311.70 | -1.83% | 34,376 |
| Jul 23, 2026 | 324.80 | 324.80 | 315.85 | 317.50 | 317.50 | -1.69% | 84,290 |
| Jul 22, 2026 | 328.05 | 333.95 | 320.20 | 322.95 | 322.95 | -1.48% | 67,335 |
| Jul 21, 2026 | 334.25 | 335.40 | 326.90 | 327.80 | 327.80 | -1.96% | 50,510 |
| Jul 20, 2026 | 336.05 | 339.95 | 332.00 | 334.35 | 334.35 | -1.04% | 24,532 |
| Jul 17, 2026 | 338.00 | 350.95 | 332.10 | 337.85 | 337.85 | 0.96% | 45,953 |
| Jul 16, 2026 | 340.05 | 343.00 | 333.25 | 334.65 | 334.65 | -0.55% | 9,420 |
| Jul 15, 2026 | 343.60 | 348.25 | 335.90 | 336.50 | 336.50 | -2.05% | 25,235 |
| Jul 14, 2026 | 347.50 | 349.70 | 341.00 | 343.55 | 343.55 | -1.93% | 24,645 |
| Jul 13, 2026 | 345.25 | 353.65 | 343.55 | 350.30 | 350.30 | 1.46% | 89,530 |
| Jul 10, 2026 | 335.35 | 352.60 | 329.05 | 345.25 | 345.25 | 3.31% | 161,956 |
| Jul 9, 2026 | 335.05 | 344.55 | 332.05 | 334.20 | 334.20 | 0.25% | 36,174 |
| Jul 8, 2026 | 345.50 | 355.00 | 332.25 | 333.35 | 333.35 | -3.50% | 61,026 |
| Jul 7, 2026 | 356.95 | 357.45 | 344.00 | 345.45 | 345.45 | -3.00% | 33,654 |
| Jul 6, 2026 | 354.25 | 364.75 | 351.00 | 356.15 | 356.15 | 0.55% | 62,831 |
| Jul 3, 2026 | 357.05 | 364.00 | 353.10 | 354.20 | 354.20 | -1.02% | 20,085 |
| Jul 2, 2026 | 362.95 | 366.55 | 352.90 | 357.85 | 357.85 | -0.57% | 41,530 |