Agribio Spirits Limited (BOM:539546)
India · Delayed Price · Currency is INR 292.00
+3.95 (1.37%)
At close: Jun 12, 2026
Agribio Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 283.00 | 295.95 | 283.00 | 288.05 | 288.05 | -0.64% | 2,494 |
| Jun 10, 2026 | 297.00 | 297.00 | 285.50 | 289.90 | 289.90 | -1.61% | 4,780 |
| Jun 9, 2026 | 290.00 | 297.00 | 288.00 | 294.65 | 294.65 | 2.20% | 12,726 |
| Jun 8, 2026 | 286.00 | 294.85 | 278.00 | 288.30 | 288.30 | -0.55% | 9,346 |
| Jun 5, 2026 | 293.00 | 295.00 | 289.50 | 289.90 | 289.90 | -0.79% | 13,856 |
| Jun 4, 2026 | 293.00 | 303.00 | 289.30 | 292.20 | 292.20 | -0.54% | 3,872 |
| Jun 3, 2026 | 293.20 | 296.90 | 285.15 | 293.80 | 293.80 | 1.19% | 16,467 |
| Jun 2, 2026 | 296.95 | 299.95 | 288.00 | 290.35 | 290.35 | -1.09% | 13,005 |
| Jun 1, 2026 | 302.00 | 302.00 | 293.00 | 293.55 | 293.55 | -3.28% | 14,180 |
| May 29, 2026 | 304.00 | 304.00 | 298.55 | 303.50 | 303.50 | 1.83% | 16,306 |
| May 27, 2026 | 300.00 | 302.00 | 297.00 | 298.05 | 298.05 | -0.55% | 9,111 |
| May 26, 2026 | 302.95 | 303.00 | 296.05 | 299.70 | 299.70 | 0.13% | 7,098 |
| May 25, 2026 | 295.05 | 302.95 | 293.00 | 299.30 | 299.30 | 0.81% | 45,079 |
| May 22, 2026 | 301.25 | 303.40 | 295.50 | 296.90 | 296.90 | -0.95% | 13,495 |
| May 21, 2026 | 299.10 | 305.95 | 295.00 | 299.75 | 299.75 | 0.22% | 7,413 |
| May 20, 2026 | 301.00 | 309.00 | 297.00 | 299.10 | 299.10 | -0.12% | 9,752 |
| May 19, 2026 | 308.75 | 308.75 | 299.10 | 299.45 | 299.45 | 0.12% | 4,132 |
| May 18, 2026 | 314.00 | 314.00 | 297.00 | 299.10 | 299.10 | -0.12% | 13,967 |
| May 15, 2026 | 303.00 | 303.00 | 298.00 | 299.45 | 299.45 | 0.25% | 9,463 |
| May 14, 2026 | 301.00 | 302.00 | 298.05 | 298.70 | 298.70 | -0.47% | 10,342 |
| May 13, 2026 | 300.05 | 302.50 | 300.00 | 300.10 | 300.10 | 0.15% | 8,482 |
| May 12, 2026 | 303.90 | 303.90 | 299.00 | 299.65 | 299.65 | -0.25% | 7,953 |
| May 11, 2026 | 303.70 | 306.00 | 298.25 | 300.40 | 300.40 | -1.05% | 15,779 |
| May 8, 2026 | 293.00 | 305.00 | 290.55 | 303.60 | 303.60 | 5.33% | 16,667 |
| May 7, 2026 | 290.10 | 293.00 | 285.00 | 288.25 | 288.25 | 1.51% | 11,537 |
| May 6, 2026 | 287.85 | 290.40 | 282.00 | 283.95 | 283.95 | -0.72% | 14,971 |
| May 5, 2026 | 293.00 | 293.00 | 284.95 | 286.00 | 286.00 | 2.14% | 7,655 |
| May 4, 2026 | 287.00 | 287.15 | 279.50 | 280.00 | 280.00 | -2.46% | 8,902 |
| Apr 30, 2026 | 287.00 | 287.15 | 279.00 | 287.05 | 287.05 | 2.32% | 5,111 |
| Apr 29, 2026 | 288.00 | 288.00 | 279.35 | 280.55 | 280.55 | -2.67% | 7,510 |
| Apr 28, 2026 | 284.00 | 288.75 | 282.00 | 288.25 | 288.25 | 2.13% | 14,663 |
| Apr 27, 2026 | 288.00 | 288.10 | 280.00 | 282.25 | 282.25 | -0.32% | 5,816 |
| Apr 24, 2026 | 283.80 | 289.40 | 280.00 | 283.15 | 283.15 | -0.25% | 9,447 |
| Apr 23, 2026 | 286.00 | 286.00 | 280.45 | 283.85 | 283.85 | 1.79% | 10,649 |
| 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 |