Agribio Spirits Limited (BOM:539546)
India · Delayed Price · Currency is INR 277.25
-0.15 (-0.05%)
At close: Apr 21, 2026
Agribio Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 285.90 | 285.90 | 278.00 | 278.85 | 278.85 | 0.58% | 11,226 |
| Apr 21, 2026 | 284.40 | 290.00 | 277.10 | 277.25 | 277.25 | -0.05% | 12,886 |
| Apr 20, 2026 | 282.00 | 282.00 | 277.00 | 277.40 | 277.40 | -0.93% | 10,561 |
| Apr 17, 2026 | 278.20 | 285.90 | 277.00 | 280.00 | 280.00 | -1.06% | 9,417 |
| Apr 16, 2026 | 269.00 | 284.10 | 269.00 | 283.00 | 283.00 | 5.20% | 10,358 |
| Apr 15, 2026 | 275.00 | 275.00 | 265.00 | 269.00 | 269.00 | -0.55% | 18,900 |
| Apr 13, 2026 | 274.00 | 274.00 | 269.10 | 270.50 | 270.50 | -1.37% | 6,784 |
| Apr 10, 2026 | 273.60 | 274.80 | 270.50 | 274.25 | 274.25 | 0.64% | 8,255 |
| Apr 9, 2026 | 274.00 | 274.00 | 268.00 | 272.50 | 272.50 | 1.02% | 5,942 |
| Apr 8, 2026 | 269.80 | 273.60 | 268.00 | 269.75 | 269.75 | 0.80% | 7,863 |
| Apr 7, 2026 | 274.95 | 274.95 | 265.40 | 267.60 | 267.60 | 0.07% | 6,921 |
| Apr 6, 2026 | 271.00 | 279.00 | 263.50 | 267.40 | 267.40 | 1.60% | 10,275 |
| Apr 2, 2026 | 262.00 | 286.00 | 259.35 | 263.20 | 263.20 | 0.94% | 7,602 |
| Apr 1, 2026 | 259.15 | 262.95 | 254.25 | 260.75 | 260.75 | 0.62% | 9,216 |
| Mar 30, 2026 | 258.45 | 260.00 | 255.10 | 259.15 | 259.15 | 0.27% | 7,815 |
| Mar 27, 2026 | 260.00 | 262.90 | 249.95 | 258.45 | 258.45 | -0.73% | 14,447 |
| Mar 25, 2026 | 256.40 | 263.00 | 249.90 | 260.35 | 260.35 | 1.54% | 18,989 |
| Mar 24, 2026 | 258.00 | 258.00 | 251.30 | 256.40 | 256.40 | -1.23% | 9,592 |
| Mar 23, 2026 | 259.15 | 263.95 | 250.00 | 259.60 | 259.60 | -1.41% | 12,807 |
| Mar 20, 2026 | 263.00 | 265.40 | 262.95 | 263.30 | 263.30 | 0.50% | 2,218 |
| Mar 19, 2026 | 262.90 | 263.85 | 260.05 | 262.00 | 262.00 | -0.51% | 3,023 |
| Mar 18, 2026 | 260.10 | 265.40 | 260.10 | 263.35 | 263.35 | 0.55% | 4,646 |
| Mar 17, 2026 | 259.05 | 262.00 | 259.00 | 261.90 | 261.90 | 0.71% | 4,616 |
| Mar 16, 2026 | 262.00 | 263.00 | 258.50 | 260.05 | 260.05 | 0.19% | 7,260 |
| Mar 13, 2026 | 259.00 | 265.00 | 258.00 | 259.55 | 259.55 | 0.02% | 2,499 |
| Mar 12, 2026 | 259.10 | 263.00 | 259.00 | 259.50 | 259.50 | 0.23% | 2,018 |
| Mar 11, 2026 | 266.95 | 266.95 | 258.75 | 258.90 | 258.90 | -1.26% | 940 |
| Mar 10, 2026 | 261.95 | 270.00 | 260.00 | 262.20 | 262.20 | 2.00% | 18,055 |
| Mar 9, 2026 | 265.30 | 265.30 | 252.00 | 257.05 | 257.05 | -2.84% | 10,059 |
| Mar 6, 2026 | 263.50 | 270.00 | 263.00 | 264.55 | 264.55 | 0.40% | 13,102 |
| Mar 5, 2026 | 268.90 | 270.00 | 262.00 | 263.50 | 263.50 | -1.22% | 11,456 |
| Mar 4, 2026 | 262.00 | 277.00 | 255.25 | 266.75 | 266.75 | 1.21% | 13,706 |
| Mar 2, 2026 | 225.20 | 268.80 | 225.20 | 263.55 | 263.55 | 0.08% | 10,110 |
| Feb 27, 2026 | 261.00 | 277.40 | 261.00 | 263.35 | 263.35 | 0.63% | 13,285 |
| Feb 26, 2026 | 258.00 | 269.00 | 258.00 | 261.70 | 261.70 | 1.43% | 26,435 |
| Feb 25, 2026 | 254.40 | 261.80 | 250.50 | 258.00 | 258.00 | 1.67% | 20,767 |
| Feb 24, 2026 | 252.00 | 257.80 | 251.00 | 253.75 | 253.75 | -0.06% | 12,714 |
| Feb 23, 2026 | 267.45 | 267.45 | 252.00 | 253.90 | 253.90 | -0.22% | 8,848 |
| Feb 20, 2026 | 250.00 | 255.50 | 247.30 | 254.45 | 254.45 | 1.78% | 14,908 |
| Feb 19, 2026 | 253.00 | 255.00 | 246.00 | 250.00 | 250.00 | 2.27% | 13,181 |
| Feb 18, 2026 | 243.00 | 255.00 | 240.00 | 244.45 | 244.45 | 2.30% | 24,022 |
| Feb 17, 2026 | 238.00 | 243.00 | 235.50 | 238.95 | 238.95 | 1.08% | 22,558 |
| Feb 16, 2026 | 234.05 | 238.75 | 234.00 | 236.40 | 236.40 | 1.35% | 12,172 |
| 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 |