AGI Infra Limited (BOM:539042)
India · Delayed Price · Currency is INR 259.75
-3.90 (-1.48%)
At close: Oct 1, 2026
AGI Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 299.60 | 305.00 | 299.15 | 299.65 | 299.43 | -0.10% | 40,657 |
| Aug 10, 2026 | 308.80 | 308.80 | 296.20 | 299.95 | 299.73 | -0.81% | 17,553 |
| Aug 7, 2026 | 301.80 | 307.80 | 301.80 | 302.40 | 302.18 | -0.74% | 9,929 |
| Aug 6, 2026 | 303.90 | 309.00 | 301.35 | 304.65 | 304.42 | 0.79% | 27,361 |
| Aug 5, 2026 | 307.15 | 307.95 | 300.75 | 302.25 | 302.03 | -1.60% | 20,685 |
| Aug 4, 2026 | 309.35 | 312.10 | 304.00 | 307.15 | 306.92 | -0.70% | 24,831 |
| Aug 3, 2026 | 318.05 | 323.70 | 307.65 | 309.30 | 309.07 | -0.77% | 37,119 |
| Jul 31, 2026 | 312.35 | 316.00 | 298.60 | 311.70 | 311.47 | 0.48% | 62,571 |
| Jul 30, 2026 | 312.95 | 312.95 | 302.05 | 310.20 | 309.97 | 1.42% | 26,779 |
| Jul 29, 2026 | 311.35 | 319.80 | 304.30 | 305.85 | 305.62 | -0.63% | 33,646 |
| Jul 28, 2026 | 306.20 | 310.35 | 301.25 | 307.80 | 307.57 | 1.37% | 67,673 |
| Jul 27, 2026 | 317.15 | 317.15 | 302.25 | 303.65 | 303.42 | -2.58% | 61,955 |
| Jul 24, 2026 | 317.10 | 319.60 | 310.60 | 311.70 | 311.47 | -1.83% | 34,376 |
| Jul 23, 2026 | 324.80 | 324.80 | 315.85 | 317.50 | 317.26 | -1.69% | 84,290 |