Agribio Spirits Limited (BOM:539546)
India · Delayed Price · Currency is INR 329.90
+3.95 (1.21%)
At close: Aug 21, 2026
Agribio Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 325.95 | 329.90 | 324.40 | 329.90 | 329.90 | 1.21% | 12,025 |
| Aug 20, 2026 | 334.00 | 334.00 | 318.00 | 325.95 | 325.95 | 0.29% | 51,983 |
| Aug 19, 2026 | 328.00 | 340.00 | 320.00 | 325.00 | 325.00 | 1.66% | 10,982 |
| Aug 18, 2026 | 316.30 | 319.95 | 316.05 | 319.70 | 319.70 | 1.07% | 14,674 |
| Aug 17, 2026 | 323.00 | 323.50 | 316.30 | 316.30 | 316.30 | -0.94% | 7,991 |
| Aug 14, 2026 | 319.95 | 323.90 | 318.50 | 319.30 | 319.30 | 0.20% | 10,833 |
| Aug 13, 2026 | 318.80 | 320.00 | 317.00 | 318.65 | 318.65 | 0.05% | 11,260 |
| Aug 12, 2026 | 315.00 | 324.40 | 315.00 | 318.50 | 318.50 | 0.85% | 17,439 |
| Aug 11, 2026 | 315.00 | 319.90 | 315.00 | 315.80 | 315.80 | -0.32% | 23,032 |
| Aug 10, 2026 | 317.95 | 319.00 | 314.00 | 316.80 | 316.80 | 0.52% | 15,198 |
| Aug 7, 2026 | 316.90 | 320.00 | 315.00 | 315.15 | 315.15 | 0.03% | 14,237 |
| Aug 6, 2026 | 315.00 | 317.00 | 314.00 | 315.05 | 315.05 | -0.71% | 7,848 |
| Aug 5, 2026 | 321.90 | 321.90 | 313.00 | 317.30 | 317.30 | 0.97% | 10,558 |
| Aug 4, 2026 | 322.95 | 322.95 | 313.00 | 314.25 | 314.25 | -1.18% | 9,260 |
| Aug 3, 2026 | 326.00 | 326.00 | 314.50 | 318.00 | 318.00 | 0.35% | 15,954 |
| Jul 31, 2026 | 311.00 | 325.80 | 311.00 | 316.90 | 316.90 | 0.60% | 32,688 |
| Jul 30, 2026 | 319.00 | 322.90 | 315.00 | 315.00 | 315.00 | -1.36% | 9,820 |
| Jul 29, 2026 | 323.00 | 323.00 | 315.50 | 319.35 | 319.35 | -0.39% | 11,882 |
| Jul 28, 2026 | 319.10 | 323.00 | 319.10 | 320.60 | 320.60 | 0.44% | 29,965 |
| Jul 27, 2026 | 318.20 | 321.95 | 318.20 | 319.20 | 319.20 | -0.33% | 9,047 |
| Jul 24, 2026 | 325.00 | 325.00 | 316.50 | 320.25 | 320.25 | 0.22% | 17,554 |
| Jul 23, 2026 | 320.00 | 322.85 | 318.50 | 319.55 | 319.55 | -0.13% | 10,940 |
| Jul 22, 2026 | 327.35 | 327.35 | 317.50 | 319.95 | 319.95 | 0.44% | 12,473 |
| Jul 21, 2026 | 317.50 | 323.90 | 316.50 | 318.55 | 318.55 | 0.55% | 8,857 |
| Jul 20, 2026 | 315.65 | 325.45 | 315.00 | 316.80 | 316.80 | -1.63% | 21,522 |
| Jul 17, 2026 | 329.00 | 329.00 | 318.10 | 322.05 | 322.05 | -0.48% | 8,417 |
| Jul 16, 2026 | 324.95 | 327.40 | 322.00 | 323.60 | 323.60 | 0.54% | 11,778 |
| Jul 15, 2026 | 326.50 | 326.50 | 319.55 | 321.85 | 321.85 | 0.55% | 4,739 |
| Jul 14, 2026 | 317.50 | 328.00 | 317.50 | 320.10 | 320.10 | 0.41% | 5,556 |
| Jul 13, 2026 | 320.00 | 325.95 | 315.50 | 318.80 | 318.80 | -0.98% | 10,681 |
| Jul 10, 2026 | 322.35 | 324.50 | 312.00 | 321.95 | 321.95 | 4.36% | 37,675 |
| Jul 9, 2026 | 299.00 | 312.00 | 297.60 | 308.50 | 308.50 | 2.85% | 15,089 |
| Jul 8, 2026 | 297.05 | 301.95 | 296.00 | 299.95 | 299.95 | -0.18% | 4,546 |
| Jul 7, 2026 | 300.95 | 301.90 | 300.00 | 300.50 | 300.50 | 0.52% | 8,424 |
| Jul 6, 2026 | 300.00 | 304.65 | 298.00 | 298.95 | 298.95 | 0.25% | 8,928 |
| Jul 3, 2026 | 302.00 | 302.00 | 298.00 | 298.20 | 298.20 | 0.40% | 13,900 |
| Jul 2, 2026 | 297.00 | 299.75 | 295.00 | 297.00 | 297.00 | -0.52% | 24,418 |
| Jul 1, 2026 | 302.75 | 310.00 | 294.10 | 298.55 | 298.55 | -0.32% | 9,202 |
| Jun 30, 2026 | 299.00 | 303.40 | 297.15 | 299.50 | 299.50 | 0.32% | 13,443 |
| Jun 29, 2026 | 303.00 | 303.40 | 298.00 | 298.55 | 298.55 | 0.15% | 13,536 |
| Jun 25, 2026 | 300.00 | 301.00 | 297.00 | 298.10 | 298.10 | 0.02% | 8,572 |
| Jun 24, 2026 | 294.15 | 300.00 | 290.20 | 298.05 | 298.05 | 0.40% | 12,875 |
| Jun 23, 2026 | 299.95 | 300.00 | 293.50 | 296.85 | 296.85 | 0.46% | 13,977 |
| Jun 22, 2026 | 303.00 | 303.00 | 293.25 | 295.50 | 295.50 | 0.24% | 6,259 |
| Jun 19, 2026 | 303.50 | 303.50 | 292.10 | 294.80 | 294.80 | 0.60% | 5,464 |
| Jun 18, 2026 | 297.95 | 298.00 | 292.95 | 293.05 | 293.05 | -0.09% | 11,537 |
| Jun 17, 2026 | 301.00 | 301.00 | 292.05 | 293.30 | 293.30 | -0.24% | 13,075 |
| Jun 16, 2026 | 292.95 | 296.10 | 287.30 | 294.00 | 294.00 | -0.71% | 35,354 |
| Jun 15, 2026 | 298.00 | 298.00 | 289.20 | 296.10 | 296.10 | 1.40% | 5,586 |
| Jun 12, 2026 | 291.95 | 297.80 | 288.05 | 292.00 | 292.00 | 1.37% | 6,056 |