Antony Waste Handling Cell Limited (BOM:543254)
India · Delayed Price · Currency is INR 449.45
+4.10 (0.92%)
At close: Jul 20, 2026
BOM:543254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 445.05 | 449.95 | 441.95 | 449.45 | 449.45 | 0.92% | 2,751 |
| Jul 17, 2026 | 448.75 | 452.85 | 442.75 | 445.35 | 445.35 | -1.45% | 4,423 |
| Jul 16, 2026 | 462.70 | 462.70 | 450.25 | 451.90 | 451.90 | -1.05% | 1,478 |
| Jul 15, 2026 | 453.20 | 463.00 | 453.20 | 456.70 | 456.70 | -0.54% | 3,666 |
| Jul 14, 2026 | 453.20 | 463.35 | 453.20 | 459.20 | 459.20 | 0.17% | 3,837 |
| Jul 13, 2026 | 452.85 | 463.50 | 449.15 | 458.40 | 458.40 | -1.84% | 13,629 |
| Jul 10, 2026 | 455.20 | 469.00 | 455.20 | 467.00 | 467.00 | 2.83% | 5,911 |
| Jul 9, 2026 | 444.40 | 457.50 | 431.45 | 454.15 | 454.15 | 0.48% | 12,943 |
| Jul 8, 2026 | 463.15 | 463.15 | 449.35 | 452.00 | 452.00 | -2.31% | 4,000 |
| Jul 7, 2026 | 464.20 | 468.80 | 461.10 | 462.70 | 462.70 | 0.76% | 3,466 |
| Jul 6, 2026 | 480.25 | 480.25 | 450.85 | 459.20 | 459.20 | -4.88% | 8,688 |
| Jul 3, 2026 | 478.90 | 486.35 | 478.90 | 482.75 | 482.75 | 1.01% | 4,582 |
| Jul 2, 2026 | 471.65 | 480.00 | 471.65 | 477.90 | 477.90 | 0.89% | 2,596 |
| Jul 1, 2026 | 477.75 | 478.00 | 471.40 | 473.70 | 473.70 | 1.14% | 1,787 |
| Jun 30, 2026 | 470.25 | 476.05 | 467.30 | 468.35 | 468.35 | -0.40% | 3,062 |
| Jun 29, 2026 | 478.30 | 478.30 | 467.65 | 470.25 | 470.25 | -0.37% | 3,008 |
| Jun 25, 2026 | 473.15 | 483.20 | 469.00 | 472.00 | 472.00 | -0.69% | 4,163 |
| Jun 24, 2026 | 478.60 | 480.00 | 467.05 | 475.30 | 475.30 | -0.60% | 7,776 |
| Jun 23, 2026 | 488.00 | 502.10 | 476.00 | 478.15 | 478.15 | -1.43% | 14,190 |
| Jun 22, 2026 | 480.20 | 497.20 | 474.20 | 485.10 | 485.10 | 2.46% | 13,561 |
| Jun 19, 2026 | 471.40 | 479.95 | 463.40 | 473.45 | 473.45 | 0.85% | 6,507 |
| Jun 18, 2026 | 467.35 | 470.50 | 461.10 | 469.45 | 469.45 | 1.14% | 7,476 |
| Jun 17, 2026 | 460.50 | 475.30 | 453.95 | 464.15 | 464.15 | 2.22% | 10,233 |
| Jun 16, 2026 | 458.85 | 460.05 | 451.30 | 454.05 | 454.05 | 0.26% | 4,429 |
| Jun 15, 2026 | 446.05 | 458.25 | 446.05 | 452.85 | 452.85 | 1.58% | 7,086 |
| Jun 12, 2026 | 440.00 | 449.85 | 437.70 | 445.80 | 445.80 | 2.60% | 5,446 |
| Jun 11, 2026 | 445.50 | 445.50 | 432.90 | 434.50 | 434.50 | -1.44% | 3,657 |
| Jun 10, 2026 | 449.10 | 449.10 | 440.20 | 440.85 | 440.85 | -0.93% | 4,012 |
| Jun 9, 2026 | 437.75 | 449.00 | 437.75 | 445.00 | 445.00 | 1.85% | 4,137 |
| Jun 8, 2026 | 449.70 | 449.70 | 434.40 | 436.90 | 436.90 | -3.12% | 4,639 |
| Jun 5, 2026 | 451.00 | 456.35 | 447.80 | 450.95 | 450.95 | 1.23% | 2,696 |
| Jun 4, 2026 | 454.00 | 456.05 | 444.00 | 445.45 | 445.45 | -1.88% | 12,032 |
| Jun 3, 2026 | 461.90 | 462.65 | 452.20 | 454.00 | 454.00 | -2.02% | 5,767 |
| Jun 2, 2026 | 467.85 | 477.15 | 461.10 | 463.35 | 463.35 | 0.26% | 10,309 |
| Jun 1, 2026 | 464.85 | 507.55 | 454.15 | 462.15 | 462.15 | -0.87% | 67,257 |
| May 29, 2026 | 468.00 | 480.60 | 461.10 | 466.20 | 466.20 | -1.29% | 5,727 |
| May 27, 2026 | 476.80 | 476.80 | 468.50 | 472.30 | 472.30 | 0.41% | 3,976 |
| May 26, 2026 | 479.00 | 479.00 | 468.00 | 470.35 | 470.35 | -0.31% | 4,387 |
| May 25, 2026 | 476.05 | 482.20 | 470.50 | 471.80 | 471.80 | 1.21% | 6,768 |
| May 22, 2026 | 464.60 | 472.85 | 464.60 | 466.15 | 466.15 | -0.02% | 2,495 |
| May 21, 2026 | 468.35 | 469.95 | 459.35 | 466.25 | 466.25 | 0.56% | 5,843 |
| May 20, 2026 | 472.65 | 478.05 | 461.00 | 463.65 | 463.65 | -1.52% | 3,210 |
| May 19, 2026 | 464.45 | 479.00 | 461.45 | 470.80 | 470.80 | 1.36% | 4,236 |
| May 18, 2026 | 467.55 | 467.55 | 453.00 | 464.50 | 464.50 | -1.88% | 6,093 |
| May 15, 2026 | 485.00 | 485.00 | 468.15 | 473.40 | 473.40 | -1.25% | 3,334 |
| May 14, 2026 | 474.10 | 485.45 | 467.40 | 479.40 | 479.40 | 0.62% | 4,706 |
| May 13, 2026 | 477.40 | 486.40 | 470.05 | 476.45 | 476.45 | 0.22% | 8,905 |
| May 12, 2026 | 495.60 | 496.10 | 472.90 | 475.40 | 475.40 | -4.21% | 5,783 |
| May 11, 2026 | 507.05 | 511.00 | 491.50 | 496.30 | 496.30 | -3.45% | 13,198 |
| May 8, 2026 | 544.65 | 544.65 | 510.95 | 514.05 | 514.05 | -2.23% | 3,599 |