Antony Waste Handling Cell Limited (BOM:543254)
India · Delayed Price · Currency is INR 348.65
-8.05 (-2.26%)
At close: Oct 7, 2026
BOM:543254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 352.55 | 354.90 | 346.30 | 348.65 | 348.65 | -2.26% | 4,437 |
| Oct 6, 2026 | 361.95 | 361.95 | 352.85 | 356.70 | 356.70 | 1.86% | 2,607 |
| Oct 5, 2026 | 359.95 | 359.95 | 346.30 | 350.20 | 350.20 | -1.44% | 3,666 |
| Oct 1, 2026 | 365.60 | 366.55 | 349.50 | 355.30 | 355.30 | -2.38% | 4,967 |
| Sep 30, 2026 | 368.90 | 371.95 | 361.25 | 363.95 | 363.95 | -0.01% | 3,056 |
| Sep 29, 2026 | 363.05 | 373.60 | 362.40 | 364.00 | 364.00 | -1.45% | 6,072 |
| Sep 28, 2026 | 374.55 | 376.60 | 366.00 | 369.35 | 369.35 | -2.43% | 4,496 |
| Sep 25, 2026 | 376.00 | 384.55 | 373.40 | 378.55 | 378.55 | -0.73% | 6,641 |
| Sep 24, 2026 | 386.60 | 387.85 | 378.00 | 381.35 | 381.35 | -1.71% | 6,644 |
| Sep 23, 2026 | 366.90 | 403.90 | 364.90 | 388.00 | 388.00 | 6.46% | 58,947 |
| Sep 22, 2026 | 367.95 | 367.95 | 362.00 | 364.45 | 364.45 | 0.03% | 4,337 |
| Sep 21, 2026 | 364.90 | 370.05 | 361.85 | 364.35 | 364.35 | -0.08% | 10,556 |
| Sep 18, 2026 | 385.40 | 385.40 | 363.15 | 364.65 | 364.65 | -3.60% | 41,174 |
| Sep 17, 2026 | 345.10 | 398.00 | 343.05 | 378.25 | 378.25 | 9.35% | 162,408 |
| Sep 16, 2026 | 352.90 | 354.25 | 339.00 | 345.90 | 345.90 | -2.38% | 24,226 |
| Sep 15, 2026 | 366.00 | 368.40 | 352.75 | 354.35 | 354.35 | -3.14% | 6,382 |
| Sep 11, 2026 | 371.40 | 372.10 | 363.00 | 365.85 | 365.85 | -2.13% | 4,605 |
| Sep 10, 2026 | 375.20 | 377.75 | 372.00 | 373.80 | 373.80 | -0.84% | 3,182 |
| Sep 9, 2026 | 361.15 | 383.40 | 361.15 | 376.95 | 376.95 | 2.98% | 11,640 |
| Sep 8, 2026 | 369.45 | 372.00 | 361.50 | 366.05 | 366.05 | -1.39% | 11,359 |
| Sep 7, 2026 | 370.90 | 375.95 | 368.00 | 371.20 | 371.20 | 0.20% | 4,727 |
| Sep 4, 2026 | 374.25 | 374.50 | 368.40 | 370.45 | 370.45 | -0.30% | 4,786 |
| Sep 3, 2026 | 370.90 | 376.80 | 370.70 | 371.55 | 371.55 | -0.43% | 4,156 |
| Sep 2, 2026 | 375.00 | 375.20 | 370.00 | 373.15 | 373.15 | -1.35% | 6,133 |
| Sep 1, 2026 | 383.70 | 383.70 | 376.00 | 378.25 | 378.25 | -1.32% | 4,342 |
| Aug 31, 2026 | 384.90 | 386.55 | 378.30 | 383.30 | 383.30 | -0.96% | 3,068 |
| Aug 28, 2026 | 391.40 | 391.40 | 385.00 | 387.00 | 387.00 | -0.33% | 3,361 |
| Aug 27, 2026 | 380.05 | 391.80 | 380.05 | 388.30 | 388.30 | 0.86% | 5,399 |
| Aug 26, 2026 | 383.15 | 392.85 | 379.45 | 385.00 | 385.00 | 1.52% | 4,568 |
| Aug 25, 2026 | 377.70 | 382.45 | 377.70 | 379.25 | 379.25 | -0.32% | 3,602 |
| Aug 24, 2026 | 384.80 | 386.45 | 376.85 | 380.45 | 380.45 | -0.77% | 5,528 |
| Aug 21, 2026 | 381.20 | 386.45 | 377.10 | 383.40 | 383.40 | 0.68% | 5,240 |
| Aug 20, 2026 | 384.00 | 384.05 | 380.00 | 380.80 | 380.80 | -0.10% | 7,588 |
| Aug 19, 2026 | 377.75 | 384.45 | 375.30 | 381.20 | 381.20 | 0.62% | 3,390 |
| Aug 18, 2026 | 382.15 | 388.80 | 377.15 | 378.85 | 378.85 | -1.70% | 6,218 |
| Aug 17, 2026 | 389.70 | 394.00 | 384.00 | 385.40 | 385.40 | -1.32% | 5,045 |
| Aug 14, 2026 | 395.60 | 395.60 | 387.85 | 390.55 | 390.55 | -0.67% | 2,076 |
| Aug 13, 2026 | 392.95 | 396.50 | 390.80 | 393.20 | 393.20 | 0.19% | 4,608 |
| Aug 12, 2026 | 391.40 | 396.85 | 388.00 | 392.95 | 392.45 | 1.33% | 7,307 |
| Aug 11, 2026 | 399.90 | 407.55 | 379.45 | 387.80 | 387.31 | -7.01% | 60,216 |
| Aug 10, 2026 | 416.50 | 423.60 | 412.20 | 417.05 | 416.52 | 0.20% | 6,531 |
| Aug 7, 2026 | 430.05 | 435.00 | 413.75 | 416.20 | 415.67 | -2.42% | 8,313 |
| Aug 6, 2026 | 427.90 | 432.00 | 424.25 | 426.50 | 425.96 | -0.04% | 4,333 |
| Aug 5, 2026 | 429.10 | 432.85 | 424.45 | 426.65 | 426.11 | -0.81% | 6,737 |
| Aug 4, 2026 | 428.15 | 440.00 | 425.00 | 430.15 | 429.60 | 0.06% | 6,006 |
| Aug 3, 2026 | 431.25 | 438.05 | 427.65 | 429.90 | 429.35 | 1.03% | 14,229 |
| Jul 31, 2026 | 434.35 | 434.35 | 424.50 | 425.50 | 424.96 | 0.02% | 4,899 |
| Jul 30, 2026 | 432.85 | 433.15 | 423.15 | 425.40 | 424.86 | -1.60% | 3,059 |
| Jul 29, 2026 | 438.20 | 443.70 | 428.80 | 432.30 | 431.75 | -0.01% | 4,790 |
| Jul 28, 2026 | 436.80 | 440.00 | 432.00 | 432.35 | 431.80 | -1.76% | 3,605 |