Agribio Spirits Limited (BOM:539546)
India · Delayed Price · Currency is INR 233.25
-1.65 (-0.70%)
At close: Feb 13, 2026
Agribio Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 233.00 | 237.50 | 233.00 | 233.25 | 233.25 | -0.70% | 10,158 |
| Feb 12, 2026 | 234.95 | 236.00 | 228.25 | 234.90 | 234.90 | 2.13% | 11,281 |
| Feb 11, 2026 | 232.00 | 236.70 | 230.00 | 230.00 | 230.00 | -2.00% | 19,266 |
| Feb 10, 2026 | 234.00 | 234.70 | 228.50 | 234.70 | 234.70 | -0.13% | 11,979 |
| Feb 9, 2026 | 235.80 | 237.95 | 233.00 | 235.00 | 235.00 | -0.34% | 9,328 |
| Feb 6, 2026 | 236.05 | 236.05 | 230.00 | 235.80 | 235.80 | 0.38% | 9,316 |
| Feb 5, 2026 | 234.15 | 239.00 | 228.00 | 234.90 | 234.90 | 0.13% | 14,906 |
| Feb 4, 2026 | 240.00 | 240.00 | 234.00 | 234.60 | 234.60 | 0.21% | 18,182 |
| Feb 3, 2026 | 232.05 | 241.95 | 232.00 | 234.10 | 234.10 | 1.85% | 30,412 |
| Feb 2, 2026 | 237.80 | 237.90 | 228.05 | 229.85 | 229.85 | -0.93% | 14,041 |
| Feb 1, 2026 | 232.25 | 238.00 | 232.00 | 232.00 | 232.00 | -0.11% | 1,376 |
| Jan 30, 2026 | 235.15 | 238.75 | 232.00 | 232.25 | 232.25 | 0.02% | 6,614 |
| Jan 29, 2026 | 241.55 | 241.95 | 232.10 | 232.20 | 232.20 | -2.68% | 18,002 |
| Jan 28, 2026 | 233.10 | 241.80 | 232.05 | 238.60 | 238.60 | 1.06% | 11,824 |
| Jan 27, 2026 | 274.00 | 274.00 | 230.00 | 236.10 | 236.10 | 1.57% | 11,668 |
| Jan 23, 2026 | 229.00 | 234.90 | 226.00 | 232.45 | 232.45 | 1.15% | 21,122 |
| Jan 22, 2026 | 224.00 | 234.95 | 224.00 | 229.80 | 229.80 | 2.59% | 19,020 |
| Jan 21, 2026 | 223.00 | 225.25 | 222.85 | 224.00 | 224.00 | -0.55% | 9,688 |
| Jan 20, 2026 | 230.00 | 230.00 | 223.00 | 225.25 | 225.25 | 1.10% | 21,475 |
| Jan 19, 2026 | 220.15 | 224.90 | 220.15 | 222.80 | 222.80 | 0.88% | 9,315 |
| Jan 16, 2026 | 218.05 | 223.75 | 216.00 | 220.85 | 220.85 | 1.31% | 11,453 |
| Jan 14, 2026 | 220.25 | 220.50 | 218.00 | 218.00 | 218.00 | -1.11% | 5,307 |
| Jan 13, 2026 | 219.90 | 220.50 | 219.90 | 220.45 | 220.45 | -0.09% | 5,917 |
| Jan 12, 2026 | 223.95 | 223.95 | 216.00 | 220.65 | 220.65 | -1.47% | 21,857 |
| Jan 9, 2026 | 219.00 | 225.00 | 218.00 | 223.95 | 223.95 | 2.47% | 8,518 |
| Jan 8, 2026 | 220.50 | 220.80 | 217.05 | 218.55 | 218.55 | -0.66% | 7,393 |
| Jan 7, 2026 | 219.00 | 222.20 | 218.00 | 220.00 | 220.00 | 0.80% | 7,446 |
| Jan 6, 2026 | 221.90 | 221.90 | 216.00 | 218.25 | 218.25 | 1.56% | 16,827 |
| Jan 5, 2026 | 212.00 | 217.35 | 210.00 | 214.90 | 214.90 | -1.63% | 56,453 |
| Jan 2, 2026 | 215.00 | 220.00 | 215.00 | 218.45 | 218.45 | 1.51% | 2,277 |
| Jan 1, 2026 | 214.00 | 223.00 | 210.05 | 215.20 | 215.20 | 0.73% | 8,601 |
| Dec 31, 2025 | 217.00 | 219.95 | 212.20 | 213.65 | 213.65 | -0.74% | 2,375 |
| Dec 30, 2025 | 215.05 | 221.90 | 214.25 | 215.25 | 215.25 | -1.69% | 5,622 |
| Dec 29, 2025 | 217.00 | 220.05 | 214.00 | 218.95 | 218.95 | -0.50% | 16,027 |
| Dec 26, 2025 | 224.35 | 225.00 | 218.05 | 220.05 | 220.05 | -1.68% | 17,667 |
| Dec 24, 2025 | 224.00 | 226.80 | 220.20 | 223.80 | 223.80 | 0.58% | 11,997 |
| Dec 23, 2025 | 222.60 | 224.95 | 221.60 | 222.50 | 222.50 | -0.96% | 6,836 |
| Dec 22, 2025 | 228.00 | 228.20 | 221.00 | 224.65 | 224.65 | -5.11% | 78,194 |
| Dec 19, 2025 | 242.00 | 242.00 | 222.00 | 236.75 | 236.75 | 1.65% | 50,633 |
| Dec 18, 2025 | 248.00 | 248.00 | 229.05 | 232.90 | 232.90 | 0.39% | 15,690 |
| Dec 17, 2025 | 239.00 | 244.00 | 230.15 | 232.00 | 232.00 | 1.71% | 36,480 |
| Dec 16, 2025 | 229.00 | 258.00 | 219.10 | 228.10 | 228.10 | 2.68% | 35,717 |
| Dec 15, 2025 | 222.15 | 227.00 | 222.15 | 222.15 | 222.15 | - | 9,915 |
| Dec 12, 2025 | 232.00 | 232.00 | 216.00 | 222.15 | 222.15 | 2.97% | 13,225 |
| Dec 11, 2025 | 238.00 | 238.00 | 214.10 | 215.75 | 215.75 | -3.25% | 25,281 |
| Dec 10, 2025 | 225.95 | 230.20 | 220.05 | 223.00 | 223.00 | 0.65% | 11,786 |
| Dec 9, 2025 | 221.95 | 224.50 | 218.20 | 221.55 | 221.55 | -0.40% | 20,935 |
| Dec 8, 2025 | 224.95 | 225.95 | 218.05 | 222.45 | 222.45 | -0.87% | 27,648 |
| Dec 5, 2025 | 225.50 | 227.35 | 220.00 | 224.40 | 224.40 | -0.24% | 10,309 |
| Dec 4, 2025 | 228.00 | 228.00 | 220.00 | 224.95 | 224.95 | 2.25% | 8,195 |