Agribio Spirits Limited (BOM:539546)
India · Delayed Price · Currency is INR 304.85
-0.05 (-0.02%)
At close: Oct 23, 2026
Agribio Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 304.00 | 309.70 | 302.10 | 304.85 | 304.85 | -0.02% | 28,878 |
| Oct 22, 2026 | 306.50 | 310.50 | 304.00 | 304.90 | 304.90 | -0.86% | 5,494 |
| Oct 21, 2026 | 310.00 | 311.00 | 305.25 | 307.55 | 307.55 | -1.11% | 6,586 |
| Oct 19, 2026 | 309.05 | 311.00 | 304.40 | 311.00 | 311.00 | 0.65% | 5,820 |
| Oct 16, 2026 | 312.30 | 312.30 | 305.25 | 309.00 | 309.00 | -0.64% | 8,754 |
| Oct 15, 2026 | 305.40 | 312.00 | 305.40 | 311.00 | 311.00 | 0.65% | 12,105 |
| Oct 14, 2026 | 310.00 | 312.95 | 308.25 | 309.00 | 309.00 | -0.32% | 9,193 |
| Oct 13, 2026 | 310.30 | 312.20 | 308.65 | 310.00 | 310.00 | -0.10% | 10,552 |
| Oct 12, 2026 | 309.95 | 311.00 | 303.25 | 310.30 | 310.30 | 2.38% | 44,693 |
| Oct 9, 2026 | 309.20 | 310.95 | 302.00 | 303.10 | 303.10 | -1.61% | 17,990 |
| Oct 8, 2026 | 309.05 | 315.00 | 308.00 | 308.05 | 308.05 | -1.12% | 6,693 |
| Oct 7, 2026 | 309.00 | 314.85 | 305.50 | 311.55 | 311.55 | 1.38% | 7,106 |
| Oct 6, 2026 | 314.00 | 314.50 | 303.00 | 307.30 | 307.30 | 0.03% | 7,690 |
| Oct 5, 2026 | 310.00 | 314.95 | 307.00 | 307.20 | 307.20 | -0.95% | 5,131 |
| Oct 1, 2026 | 310.00 | 320.00 | 309.00 | 310.15 | 310.15 | 0.65% | 10,479 |
| Sep 30, 2026 | 314.00 | 328.00 | 307.05 | 308.15 | 308.15 | -1.86% | 8,091 |
| Sep 29, 2026 | 320.00 | 326.95 | 302.00 | 314.00 | 314.00 | 0.42% | 8,598 |
| Sep 28, 2026 | 310.00 | 329.95 | 307.10 | 312.70 | 312.70 | 1.13% | 14,053 |
| Sep 25, 2026 | 316.00 | 316.95 | 309.10 | 309.20 | 309.20 | -2.15% | 5,558 |
| Sep 24, 2026 | 316.00 | 317.00 | 313.05 | 316.00 | 316.00 | 0.94% | 9,593 |
| Sep 23, 2026 | 331.50 | 331.50 | 311.15 | 313.05 | 313.05 | -0.84% | 6,334 |
| Sep 22, 2026 | 340.00 | 343.00 | 310.00 | 316.00 | 315.70 | 1.27% | 13,663 |
| Sep 21, 2026 | 315.00 | 315.80 | 312.00 | 312.05 | 311.75 | 0.34% | 3,203 |
| Sep 18, 2026 | 320.00 | 320.00 | 310.50 | 311.00 | 310.70 | -0.03% | 2,798 |
| Sep 17, 2026 | 327.00 | 327.00 | 311.00 | 311.10 | 310.80 | -0.99% | 3,832 |
| Sep 16, 2026 | 333.95 | 333.95 | 310.10 | 314.20 | 313.90 | -4.10% | 6,872 |
| Sep 15, 2026 | 322.00 | 328.80 | 321.00 | 327.65 | 327.34 | 1.30% | 4,500 |
| Sep 11, 2026 | 328.00 | 328.75 | 322.70 | 323.45 | 323.14 | -0.20% | 10,552 |
| Sep 10, 2026 | 324.00 | 326.90 | 324.00 | 324.10 | 323.79 | -0.72% | 4,098 |
| Sep 9, 2026 | 327.00 | 330.00 | 325.00 | 326.45 | 326.14 | 0.35% | 21,874 |
| Sep 8, 2026 | 328.80 | 328.80 | 324.00 | 325.30 | 324.99 | -0.05% | 8,534 |
| Sep 7, 2026 | 340.00 | 340.00 | 324.00 | 325.45 | 325.14 | -1.50% | 12,024 |
| Sep 4, 2026 | 331.70 | 331.70 | 326.25 | 330.40 | 330.09 | 0.23% | 12,764 |
| Sep 3, 2026 | 328.45 | 331.70 | 326.00 | 329.65 | 329.34 | 0.37% | 7,767 |
| Sep 2, 2026 | 323.05 | 331.95 | 323.00 | 328.45 | 328.14 | -0.76% | 5,283 |
| Sep 1, 2026 | 339.00 | 339.00 | 329.00 | 330.95 | 330.64 | -0.26% | 6,697 |
| Aug 31, 2026 | 339.55 | 339.55 | 329.00 | 331.80 | 331.49 | 1.44% | 16,953 |
| Aug 28, 2026 | 324.00 | 335.00 | 324.00 | 327.10 | 326.79 | 0.65% | 11,475 |
| Aug 27, 2026 | 325.00 | 328.80 | 325.00 | 325.00 | 324.69 | -0.15% | 4,735 |
| Aug 26, 2026 | 327.95 | 327.95 | 325.00 | 325.50 | 325.19 | -1.06% | 6,604 |
| Aug 25, 2026 | 330.50 | 330.50 | 321.00 | 329.00 | 328.69 | 0.03% | 31,411 |
| Aug 24, 2026 | 326.95 | 332.70 | 319.05 | 328.90 | 328.59 | -0.30% | 20,075 |
| Aug 21, 2026 | 325.95 | 329.90 | 324.40 | 329.90 | 329.59 | 1.21% | 12,025 |
| Aug 20, 2026 | 334.00 | 334.00 | 318.00 | 325.95 | 325.64 | 0.29% | 51,983 |
| Aug 19, 2026 | 328.00 | 340.00 | 320.00 | 325.00 | 324.69 | 1.66% | 10,982 |
| Aug 18, 2026 | 316.30 | 319.95 | 316.05 | 319.70 | 319.40 | 1.07% | 14,674 |
| Aug 17, 2026 | 323.00 | 323.50 | 316.30 | 316.30 | 316.00 | -0.94% | 7,991 |
| Aug 14, 2026 | 319.95 | 323.90 | 318.50 | 319.30 | 319.00 | 0.20% | 10,833 |
| Aug 13, 2026 | 318.80 | 320.00 | 317.00 | 318.65 | 318.35 | 0.05% | 11,260 |
| Aug 12, 2026 | 315.00 | 324.40 | 315.00 | 318.50 | 318.20 | 0.85% | 17,439 |