AGI Infra Limited (BOM:539042)
India · Delayed Price · Currency is INR 294.25
+0.90 (0.31%)
At close: Aug 19, 2026
AGI Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 365.55 | 374.10 | 358.55 | 359.90 | 359.90 | -1.53% | 50,852 |
| Jun 30, 2026 | 367.00 | 372.30 | 362.00 | 365.50 | 365.50 | -0.22% | 15,382 |
| Jun 29, 2026 | 371.55 | 377.95 | 363.95 | 366.30 | 366.30 | -1.41% | 98,827 |
| Jun 25, 2026 | 358.95 | 374.60 | 352.90 | 371.55 | 371.55 | 4.74% | 165,285 |
| Jun 24, 2026 | 363.50 | 366.40 | 353.00 | 354.75 | 354.75 | -1.50% | 33,511 |
| Jun 23, 2026 | 367.00 | 370.70 | 359.00 | 360.15 | 360.15 | -1.73% | 19,418 |
| Jun 22, 2026 | 378.85 | 379.70 | 365.30 | 366.50 | 366.50 | -2.29% | 24,109 |
| Jun 19, 2026 | 353.60 | 380.00 | 352.45 | 375.10 | 375.10 | 6.08% | 114,214 |
| Jun 18, 2026 | 370.80 | 374.85 | 351.20 | 353.60 | 353.60 | -4.35% | 47,434 |
| Jun 17, 2026 | 371.45 | 373.70 | 364.70 | 369.70 | 369.70 | -0.12% | 63,087 |
| Jun 16, 2026 | 379.95 | 384.25 | 368.30 | 370.15 | 370.15 | -2.72% | 31,759 |
| Jun 15, 2026 | 379.85 | 388.65 | 372.40 | 380.50 | 380.50 | 2.18% | 99,114 |
| Jun 12, 2026 | 372.85 | 376.60 | 365.90 | 372.40 | 372.40 | 1.21% | 36,904 |
| Jun 11, 2026 | 368.95 | 375.95 | 366.35 | 367.95 | 367.95 | -0.49% | 52,158 |
| Jun 10, 2026 | 372.95 | 384.70 | 366.80 | 369.75 | 369.75 | -1.20% | 66,122 |