Antony Waste Handling Cell Limited (BOM:543254)
India · Delayed Price · Currency is INR 446.55
+0.60 (0.13%)
At close: Mar 18, 2026
BOM:543254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 455.95 | 456.00 | 441.95 | 445.95 | 445.95 | -0.78% | 18,848 |
| Mar 16, 2026 | 451.40 | 459.35 | 443.90 | 449.45 | 449.45 | -3.02% | 8,744 |
| Mar 13, 2026 | 480.00 | 483.50 | 458.30 | 463.45 | 463.45 | -4.24% | 8,365 |
| Mar 12, 2026 | 451.00 | 492.00 | 451.00 | 483.95 | 483.95 | 1.45% | 6,274 |
| Mar 11, 2026 | 476.50 | 513.20 | 473.40 | 477.05 | 477.05 | 1.00% | 14,087 |
| Mar 10, 2026 | 461.35 | 474.15 | 461.35 | 472.35 | 472.35 | 3.68% | 3,968 |
| Mar 9, 2026 | 456.05 | 465.50 | 453.95 | 455.60 | 455.60 | -4.44% | 5,203 |
| Mar 6, 2026 | 483.00 | 487.40 | 472.05 | 476.75 | 476.75 | -1.55% | 3,185 |
| Mar 5, 2026 | 492.25 | 492.25 | 476.40 | 484.25 | 484.25 | 0.11% | 6,270 |
| Mar 4, 2026 | 440.35 | 491.20 | 440.35 | 483.70 | 483.70 | 0.37% | 6,952 |
| Mar 2, 2026 | 448.90 | 490.20 | 448.90 | 481.90 | 481.90 | -2.30% | 5,133 |
| Feb 27, 2026 | 509.60 | 509.60 | 490.95 | 493.25 | 493.25 | -3.21% | 4,106 |
| Feb 26, 2026 | 497.40 | 512.50 | 497.40 | 509.60 | 509.60 | -0.28% | 5,599 |
| Feb 25, 2026 | 502.50 | 518.65 | 494.10 | 511.05 | 511.05 | 1.68% | 7,153 |
| Feb 24, 2026 | 482.10 | 508.75 | 480.00 | 502.60 | 502.60 | 1.44% | 6,176 |
| Feb 23, 2026 | 497.55 | 500.85 | 491.50 | 495.45 | 495.45 | -0.37% | 3,829 |
| Feb 20, 2026 | 505.15 | 508.00 | 496.00 | 497.30 | 497.30 | -2.67% | 6,395 |
| Feb 19, 2026 | 517.95 | 517.95 | 502.30 | 510.95 | 510.95 | 1.65% | 8,413 |
| Feb 18, 2026 | 505.55 | 514.45 | 500.30 | 502.65 | 502.65 | -1.66% | 3,911 |
| Feb 17, 2026 | 504.10 | 515.55 | 504.10 | 511.15 | 511.15 | 1.03% | 3,394 |
| Feb 16, 2026 | 509.00 | 510.00 | 501.40 | 505.95 | 505.95 | -0.54% | 2,929 |
| Feb 13, 2026 | 534.95 | 534.95 | 505.00 | 508.70 | 508.70 | -1.64% | 4,709 |
| Feb 12, 2026 | 529.00 | 529.00 | 516.10 | 517.20 | 517.20 | -2.56% | 4,052 |
| Feb 11, 2026 | 520.25 | 537.70 | 520.25 | 530.80 | 530.80 | 0.56% | 6,786 |
| Feb 10, 2026 | 541.95 | 544.00 | 525.55 | 527.85 | 527.85 | -0.49% | 8,815 |
| Feb 9, 2026 | 512.50 | 543.45 | 511.35 | 530.45 | 530.45 | 3.35% | 12,822 |
| Feb 6, 2026 | 515.85 | 516.70 | 505.70 | 513.25 | 513.25 | -1.06% | 4,187 |
| Feb 5, 2026 | 543.95 | 543.95 | 515.00 | 518.75 | 518.75 | -1.19% | 4,178 |
| Feb 4, 2026 | 524.35 | 529.00 | 510.90 | 525.00 | 525.00 | 2.63% | 9,564 |
| Feb 3, 2026 | 533.30 | 533.30 | 508.00 | 511.55 | 511.55 | 0.89% | 11,139 |
| Feb 2, 2026 | 500.05 | 527.00 | 493.50 | 507.05 | 507.05 | -1.90% | 16,668 |
| Feb 1, 2026 | 551.05 | 556.20 | 510.10 | 516.85 | 516.85 | -8.07% | 25,281 |
| Jan 30, 2026 | 544.00 | 605.00 | 544.00 | 562.25 | 562.25 | 3.12% | 86,883 |
| Jan 29, 2026 | 564.00 | 564.00 | 541.90 | 545.25 | 545.25 | -3.11% | 14,828 |
| Jan 28, 2026 | 590.00 | 590.75 | 556.75 | 562.75 | 562.75 | -5.19% | 44,960 |
| Jan 27, 2026 | 562.90 | 604.70 | 557.10 | 593.55 | 593.55 | 3.69% | 373,564 |
| Jan 23, 2026 | 501.05 | 584.95 | 495.55 | 572.45 | 572.45 | 13.95% | 539,792 |
| Jan 22, 2026 | 511.90 | 511.90 | 497.00 | 502.35 | 502.35 | 0.58% | 3,037 |
| Jan 21, 2026 | 486.80 | 517.05 | 486.80 | 499.45 | 499.45 | -1.62% | 23,524 |
| Jan 20, 2026 | 522.20 | 529.70 | 502.55 | 507.65 | 507.65 | -5.36% | 24,415 |
| Jan 19, 2026 | 529.80 | 547.45 | 522.35 | 536.40 | 536.40 | -2.71% | 63,378 |
| Jan 16, 2026 | 465.05 | 560.50 | 465.05 | 551.35 | 551.35 | 18.04% | 302,301 |
| Jan 14, 2026 | 460.40 | 472.00 | 460.40 | 467.10 | 467.10 | 0.74% | 3,681 |
| Jan 13, 2026 | 460.10 | 475.10 | 460.10 | 463.65 | 463.65 | -0.79% | 2,899 |
| Jan 12, 2026 | 475.00 | 475.05 | 457.70 | 467.35 | 467.35 | -2.48% | 8,591 |
| Jan 9, 2026 | 500.00 | 500.00 | 472.30 | 479.25 | 479.25 | -3.53% | 8,223 |
| Jan 8, 2026 | 506.70 | 515.00 | 486.80 | 496.80 | 496.80 | -1.95% | 5,966 |
| Jan 7, 2026 | 499.50 | 509.65 | 492.00 | 506.70 | 506.70 | 0.90% | 10,101 |
| Jan 6, 2026 | 480.50 | 509.55 | 480.50 | 502.20 | 502.20 | 2.42% | 9,091 |
| Jan 5, 2026 | 491.40 | 493.60 | 485.75 | 490.35 | 490.35 | -0.21% | 6,057 |