Antony Waste Handling Cell Limited (BOM:543254)
India · Delayed Price · Currency is INR 508.70
-8.50 (-1.64%)
At close: Feb 13, 2026
BOM:543254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 490.05 | 494.50 | 484.35 | 491.40 | 491.40 | 1.03% | 2,849 |
| Jan 1, 2026 | 490.00 | 491.35 | 483.80 | 486.40 | 486.40 | 0.14% | 2,488 |
| Dec 31, 2025 | 490.05 | 496.40 | 482.55 | 485.70 | 485.70 | 0.10% | 8,905 |
| Dec 30, 2025 | 486.80 | 502.60 | 483.30 | 485.20 | 485.20 | -2.40% | 10,766 |
| Dec 29, 2025 | 510.00 | 510.00 | 495.05 | 497.15 | 497.15 | -2.73% | 10,570 |
| Dec 26, 2025 | 512.00 | 518.05 | 507.90 | 511.10 | 511.10 | -2.20% | 9,410 |
| Dec 24, 2025 | 528.00 | 532.50 | 517.00 | 522.60 | 522.60 | -2.32% | 28,540 |
| Dec 23, 2025 | 522.50 | 555.20 | 522.00 | 535.00 | 535.00 | 7.75% | 318,111 |
| Dec 22, 2025 | 506.35 | 513.00 | 494.00 | 496.50 | 496.50 | -3.48% | 30,256 |
| Dec 19, 2025 | 532.35 | 547.05 | 503.20 | 514.40 | 514.40 | -0.61% | 372,839 |
| Dec 18, 2025 | 460.00 | 522.50 | 460.00 | 517.55 | 517.55 | 18.85% | 623,744 |
| Dec 17, 2025 | 430.35 | 439.25 | 426.20 | 435.45 | 435.45 | 0.86% | 3,976 |
| Dec 16, 2025 | 434.85 | 435.70 | 427.15 | 431.75 | 431.75 | -1.36% | 2,244 |
| Dec 15, 2025 | 420.65 | 446.00 | 420.65 | 437.70 | 437.70 | -1.65% | 3,117 |
| Dec 12, 2025 | 441.25 | 446.80 | 437.75 | 445.05 | 445.05 | 1.95% | 1,279 |
| Dec 11, 2025 | 429.75 | 440.90 | 428.50 | 436.55 | 436.55 | 1.59% | 1,734 |
| Dec 10, 2025 | 424.05 | 432.00 | 422.25 | 429.70 | 429.70 | 1.20% | 2,618 |
| Dec 9, 2025 | 454.75 | 454.75 | 407.50 | 424.60 | 424.60 | 1.96% | 5,268 |
| Dec 8, 2025 | 435.10 | 435.10 | 412.50 | 416.45 | 416.45 | -3.90% | 10,865 |
| Dec 5, 2025 | 440.00 | 444.40 | 430.30 | 433.35 | 433.35 | -0.20% | 4,332 |
| Dec 4, 2025 | 447.10 | 447.10 | 431.30 | 434.20 | 434.20 | -2.87% | 9,991 |