AGI Infra Limited (BOM:539042)
India · Delayed Price · Currency is INR 214.70
-11.40 (-5.04%)
At close: Oct 23, 2026
AGI Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 288.15 | 289.00 | 282.85 | 285.20 | 284.99 | 0.18% | 4,298 |
| Aug 31, 2026 | 293.00 | 293.05 | 283.35 | 284.70 | 284.49 | -1.39% | 10,174 |
| Aug 28, 2026 | 298.95 | 298.95 | 287.25 | 288.70 | 288.49 | -0.05% | 27,412 |
| Aug 27, 2026 | 287.00 | 294.75 | 286.45 | 288.85 | 288.64 | 0.38% | 33,991 |
| Aug 26, 2026 | 285.45 | 298.95 | 279.95 | 287.75 | 287.54 | 1.77% | 48,677 |
| Aug 25, 2026 | 288.85 | 291.40 | 281.00 | 282.75 | 282.54 | -1.84% | 11,409 |
| Aug 24, 2026 | 302.95 | 302.95 | 287.55 | 288.05 | 287.84 | -1.20% | 33,623 |
| Aug 21, 2026 | 310.40 | 310.40 | 290.00 | 291.55 | 291.33 | -0.68% | 143,354 |
| Aug 20, 2026 | 298.40 | 300.50 | 291.40 | 293.55 | 293.33 | -0.24% | 25,617 |
| Aug 19, 2026 | 293.35 | 298.80 | 292.95 | 294.25 | 294.03 | 0.31% | 11,488 |
| Aug 18, 2026 | 299.50 | 299.50 | 291.00 | 293.35 | 293.13 | -2.49% | 9,475 |
| Aug 17, 2026 | 305.40 | 308.45 | 297.00 | 300.85 | 300.63 | -0.18% | 17,037 |
| Aug 14, 2026 | 302.65 | 303.85 | 299.20 | 301.40 | 301.18 | 1.24% | 47,234 |
| Aug 13, 2026 | 304.75 | 304.75 | 297.30 | 297.70 | 297.48 | -1.26% | 18,672 |
| Aug 12, 2026 | 303.25 | 303.80 | 297.00 | 301.50 | 301.28 | 0.62% | 13,204 |