Antony Waste Handling Cell Limited (BOM:543254)
India · Delayed Price · Currency is INR 383.40
+2.60 (0.68%)
At close: Aug 21, 2026
BOM:543254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 441.35 | 441.95 | 435.00 | 440.10 | 439.54 | 1.69% | 1,351 |
| Jul 24, 2026 | 435.90 | 436.15 | 429.00 | 432.80 | 432.25 | -0.46% | 2,179 |
| Jul 23, 2026 | 435.00 | 439.60 | 431.75 | 434.80 | 434.25 | -0.74% | 4,627 |
| Jul 22, 2026 | 443.60 | 445.60 | 435.40 | 438.05 | 437.49 | -1.86% | 12,081 |
| Jul 21, 2026 | 449.00 | 450.05 | 443.45 | 446.35 | 445.78 | -0.69% | 3,512 |
| Jul 20, 2026 | 445.05 | 449.95 | 441.95 | 449.45 | 448.88 | 0.92% | 2,751 |
| Jul 17, 2026 | 448.75 | 452.85 | 442.75 | 445.35 | 444.78 | -1.45% | 4,423 |
| Jul 16, 2026 | 462.70 | 462.70 | 450.25 | 451.90 | 451.32 | -1.05% | 1,478 |
| Jul 15, 2026 | 453.20 | 463.00 | 453.20 | 456.70 | 456.12 | -0.54% | 3,666 |
| Jul 14, 2026 | 453.20 | 463.35 | 453.20 | 459.20 | 458.62 | 0.17% | 3,837 |
| Jul 13, 2026 | 452.85 | 463.50 | 449.15 | 458.40 | 457.82 | -1.84% | 13,629 |
| Jul 10, 2026 | 455.20 | 469.00 | 455.20 | 467.00 | 466.41 | 2.83% | 5,911 |
| Jul 9, 2026 | 444.40 | 457.50 | 431.45 | 454.15 | 453.57 | 0.48% | 12,943 |
| Jul 8, 2026 | 463.15 | 463.15 | 449.35 | 452.00 | 451.42 | -2.31% | 4,005 |
| Jul 7, 2026 | 464.20 | 468.80 | 461.10 | 462.70 | 462.11 | 0.76% | 3,466 |
| Jul 6, 2026 | 480.25 | 480.25 | 450.85 | 459.20 | 458.62 | -4.88% | 8,688 |
| Jul 3, 2026 | 478.90 | 486.35 | 478.90 | 482.75 | 482.14 | 1.01% | 4,582 |
| Jul 2, 2026 | 471.65 | 480.00 | 471.65 | 477.90 | 477.29 | 0.89% | 2,596 |
| Jul 1, 2026 | 477.75 | 478.00 | 471.40 | 473.70 | 473.10 | 1.14% | 1,787 |
| Jun 30, 2026 | 470.25 | 476.05 | 467.30 | 468.35 | 467.75 | -0.40% | 3,062 |
| Jun 29, 2026 | 478.30 | 478.30 | 467.65 | 470.25 | 469.65 | -0.37% | 3,008 |
| Jun 25, 2026 | 473.15 | 483.20 | 469.00 | 472.00 | 471.40 | -0.69% | 4,163 |
| Jun 24, 2026 | 478.60 | 480.00 | 467.05 | 475.30 | 474.70 | -0.60% | 7,776 |
| Jun 23, 2026 | 488.00 | 502.10 | 476.00 | 478.15 | 477.54 | -1.43% | 14,190 |
| Jun 22, 2026 | 480.20 | 497.20 | 474.20 | 485.10 | 484.48 | 2.46% | 13,561 |
| Jun 19, 2026 | 471.40 | 479.95 | 463.40 | 473.45 | 472.85 | 0.85% | 6,507 |
| Jun 18, 2026 | 467.35 | 470.50 | 461.10 | 469.45 | 468.85 | 1.14% | 7,476 |
| Jun 17, 2026 | 460.50 | 475.30 | 453.95 | 464.15 | 463.56 | 2.22% | 10,233 |
| Jun 16, 2026 | 458.85 | 460.05 | 451.30 | 454.05 | 453.47 | 0.26% | 4,429 |
| Jun 15, 2026 | 446.05 | 458.25 | 446.05 | 452.85 | 452.27 | 1.58% | 7,086 |
| Jun 12, 2026 | 440.00 | 449.85 | 437.70 | 445.80 | 445.23 | 2.60% | 5,446 |