AGI Infra Limited (BOM:539042)
India · Delayed Price · Currency is INR 367.10
-40.20 (-9.87%)
At close: May 5, 2026
AGI Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 376.55 | 378.45 | 362.10 | 373.00 | 373.00 | 1.61% | 62,477 |
| May 5, 2026 | 405.65 | 414.90 | 361.10 | 367.10 | 367.10 | -9.87% | 346,319 |
| May 4, 2026 | 397.20 | 432.40 | 387.70 | 407.30 | 407.30 | 2.88% | 561,888 |
| Apr 30, 2026 | 395.00 | 404.15 | 373.55 | 395.90 | 395.90 | 0.42% | 331,268 |
| Apr 29, 2026 | 360.85 | 401.00 | 360.85 | 394.25 | 394.25 | 10.03% | 286,408 |
| Apr 28, 2026 | 362.00 | 376.40 | 356.30 | 358.30 | 358.30 | -0.90% | 74,420 |
| Apr 27, 2026 | 361.95 | 371.10 | 358.55 | 361.55 | 361.55 | 0.65% | 77,286 |
| Apr 24, 2026 | 367.05 | 376.50 | 355.00 | 359.20 | 359.20 | -2.01% | 74,602 |
| Apr 23, 2026 | 359.80 | 381.90 | 352.55 | 366.55 | 366.55 | 2.00% | 95,600 |
| Apr 22, 2026 | 367.95 | 369.00 | 358.35 | 359.35 | 359.35 | -1.74% | 26,852 |
| Apr 21, 2026 | 376.85 | 387.20 | 364.30 | 365.70 | 365.70 | -1.59% | 71,960 |
| Apr 20, 2026 | 374.65 | 383.00 | 370.70 | 371.60 | 371.60 | -0.80% | 38,983 |
| Apr 17, 2026 | 362.65 | 378.60 | 362.65 | 374.60 | 374.60 | 4.37% | 113,534 |
| Apr 16, 2026 | 374.10 | 384.55 | 354.25 | 358.90 | 358.90 | -4.15% | 117,059 |
| Apr 15, 2026 | 361.15 | 377.50 | 337.15 | 374.45 | 374.45 | 3.96% | 306,988 |
| Apr 13, 2026 | 358.75 | 371.10 | 351.60 | 360.20 | 360.20 | -0.72% | 85,481 |
| Apr 10, 2026 | 363.45 | 386.25 | 359.55 | 362.80 | 362.80 | 0.39% | 269,302 |
| Apr 9, 2026 | 340.15 | 370.50 | 322.00 | 361.40 | 361.40 | 6.26% | 441,209 |
| Apr 8, 2026 | 320.00 | 360.35 | 314.85 | 340.10 | 340.10 | 8.62% | 301,366 |
| Apr 7, 2026 | 311.35 | 320.00 | 308.05 | 313.10 | 313.10 | 0.92% | 62,212 |
| Apr 6, 2026 | 299.20 | 317.50 | 299.20 | 310.25 | 310.25 | 4.39% | 152,236 |
| Apr 2, 2026 | 289.80 | 299.75 | 281.20 | 297.20 | 297.20 | 2.68% | 86,399 |
| Apr 1, 2026 | 292.35 | 296.80 | 280.10 | 289.45 | 289.45 | 3.37% | 98,048 |
| Mar 30, 2026 | 294.90 | 304.05 | 270.80 | 280.00 | 280.00 | -4.81% | 111,615 |
| Mar 27, 2026 | 307.70 | 307.70 | 291.55 | 294.15 | 294.15 | -2.74% | 21,801 |
| Mar 25, 2026 | 311.60 | 314.70 | 302.00 | 302.45 | 302.45 | -2.10% | 98,916 |
| Mar 24, 2026 | 299.95 | 313.90 | 291.90 | 308.95 | 308.95 | 5.66% | 106,962 |
| Mar 23, 2026 | 310.00 | 310.05 | 288.50 | 292.40 | 292.40 | -6.10% | 160,003 |
| Mar 20, 2026 | 310.00 | 322.20 | 300.30 | 311.40 | 311.40 | 1.57% | 268,670 |
| Mar 19, 2026 | 300.00 | 308.70 | 297.30 | 306.60 | 306.60 | 2.08% | 46,384 |
| Mar 18, 2026 | 301.00 | 310.40 | 299.00 | 300.35 | 300.35 | -0.60% | 406,953 |
| Mar 17, 2026 | 311.95 | 312.00 | 298.75 | 302.15 | 302.15 | -0.62% | 49,179 |
| Mar 16, 2026 | 304.40 | 312.00 | 291.60 | 304.05 | 304.05 | -0.94% | 132,172 |
| Mar 13, 2026 | 311.80 | 315.55 | 303.00 | 306.95 | 306.95 | -1.49% | 48,059 |
| Mar 12, 2026 | 310.00 | 316.00 | 307.00 | 311.60 | 311.60 | 0.16% | 37,271 |
| Mar 11, 2026 | 309.95 | 321.00 | 306.00 | 311.10 | 311.10 | 1.52% | 76,468 |
| Mar 10, 2026 | 309.10 | 317.75 | 304.75 | 306.45 | 306.45 | - | 42,284 |
| Mar 9, 2026 | 299.95 | 309.85 | 289.00 | 306.45 | 306.45 | 1.71% | 38,102 |
| Mar 6, 2026 | 311.05 | 316.00 | 286.95 | 301.30 | 301.30 | -3.27% | 82,287 |
| Mar 5, 2026 | 309.95 | 313.10 | 300.05 | 311.50 | 311.50 | 0.87% | 77,481 |
| Mar 4, 2026 | 302.95 | 313.30 | 296.80 | 308.80 | 308.80 | 1.85% | 35,801 |
| Mar 2, 2026 | 300.05 | 312.35 | 292.00 | 303.20 | 303.20 | -0.72% | 95,474 |
| Feb 27, 2026 | 309.00 | 314.00 | 303.70 | 305.40 | 305.40 | -1.21% | 32,670 |
| Feb 26, 2026 | 310.00 | 316.80 | 306.40 | 309.15 | 309.15 | 0.45% | 105,610 |
| Feb 25, 2026 | 295.10 | 310.95 | 290.45 | 307.75 | 307.75 | 4.68% | 150,651 |
| Feb 24, 2026 | 282.95 | 298.10 | 275.20 | 294.00 | 294.00 | 6.52% | 266,815 |
| Feb 23, 2026 | 280.00 | 290.80 | 270.50 | 276.00 | 276.00 | 0.73% | 71,610 |
| Feb 20, 2026 | 272.00 | 280.90 | 265.30 | 274.00 | 274.00 | 3.83% | 59,787 |
| Feb 19, 2026 | 264.40 | 274.70 | 259.65 | 263.90 | 263.90 | 0.51% | 56,420 |
| Feb 18, 2026 | 245.25 | 277.00 | 245.25 | 262.55 | 262.55 | 9.03% | 330,339 |