Antony Waste Handling Cell Limited (BOM:543254)
India · Delayed Price · Currency is INR 526.95
-0.85 (-0.16%)
At close: Apr 21, 2026
BOM:543254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 530.00 | 540.00 | 522.95 | 525.20 | 525.20 | -0.33% | 8,491 |
| Apr 21, 2026 | 533.80 | 539.70 | 519.15 | 526.95 | 526.95 | -0.16% | 7,565 |
| Apr 20, 2026 | 538.95 | 542.00 | 518.60 | 527.80 | 527.80 | 2.28% | 58,476 |
| Apr 17, 2026 | 511.45 | 519.00 | 509.00 | 516.05 | 516.05 | 0.41% | 13,981 |
| Apr 16, 2026 | 515.05 | 521.75 | 506.00 | 513.95 | 513.95 | 0.24% | 8,931 |
| Apr 15, 2026 | 503.20 | 527.45 | 503.20 | 512.70 | 512.70 | 1.89% | 50,210 |
| Apr 13, 2026 | 484.10 | 514.40 | 478.90 | 503.20 | 503.20 | 0.53% | 23,177 |
| Apr 10, 2026 | 511.70 | 523.25 | 492.45 | 500.55 | 500.55 | -1.85% | 82,925 |
| Apr 9, 2026 | 451.60 | 531.65 | 451.60 | 510.00 | 510.00 | 14.32% | 609,651 |
| Apr 8, 2026 | 459.85 | 459.85 | 431.05 | 446.10 | 446.10 | 6.13% | 14,050 |
| Apr 7, 2026 | 424.95 | 429.20 | 417.45 | 420.35 | 420.35 | -0.37% | 4,544 |
| Apr 6, 2026 | 430.95 | 430.95 | 413.00 | 421.90 | 421.90 | -2.15% | 7,436 |
| Apr 2, 2026 | 398.00 | 433.10 | 389.25 | 431.15 | 431.15 | 6.21% | 12,855 |
| Apr 1, 2026 | 375.20 | 411.90 | 375.20 | 405.95 | 405.95 | 7.04% | 12,234 |
| Mar 30, 2026 | 399.85 | 400.15 | 373.70 | 379.25 | 379.25 | -5.31% | 15,240 |
| Mar 27, 2026 | 420.60 | 420.60 | 398.70 | 400.50 | 400.50 | -4.72% | 7,352 |
| Mar 25, 2026 | 428.25 | 438.45 | 418.50 | 420.35 | 420.35 | 0.35% | 7,456 |
| Mar 24, 2026 | 429.95 | 429.95 | 410.80 | 418.90 | 418.90 | 0.89% | 11,256 |
| Mar 23, 2026 | 434.95 | 434.95 | 410.35 | 415.20 | 415.20 | -5.35% | 13,354 |
| Mar 20, 2026 | 430.95 | 448.45 | 430.95 | 438.65 | 438.65 | 0.62% | 3,949 |
| Mar 19, 2026 | 444.95 | 447.60 | 434.60 | 435.95 | 435.95 | -2.37% | 5,371 |
| Mar 18, 2026 | 443.05 | 457.25 | 443.05 | 446.55 | 446.55 | 0.13% | 27,939 |
| 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 |