AWL Agri Business Limited (BOM:543458)
India · Delayed Price · Currency is INR 210.10
+1.25 (0.60%)
At close: Jan 22, 2026
AWL Agri Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 208.30 | 213.00 | 208.30 | 210.10 | 210.10 | 0.60% | 49,056 |
| Jan 21, 2026 | 209.65 | 210.45 | 205.35 | 208.85 | 208.85 | -0.59% | 269,965 |
| Jan 20, 2026 | 211.25 | 213.50 | 209.20 | 210.10 | 210.10 | -0.90% | 99,828 |
| Jan 19, 2026 | 211.35 | 214.50 | 206.95 | 212.00 | 212.00 | -0.31% | 260,042 |
| Jan 16, 2026 | 217.65 | 218.50 | 211.30 | 212.65 | 212.65 | -2.41% | 1,015,923 |
| Jan 14, 2026 | 219.05 | 220.60 | 217.50 | 217.90 | 217.90 | -0.89% | 103,523 |
| Jan 13, 2026 | 220.15 | 225.50 | 219.40 | 219.85 | 219.85 | -0.02% | 753,996 |
| Jan 12, 2026 | 221.75 | 222.15 | 217.55 | 219.90 | 219.90 | -1.37% | 1,652,657 |
| Jan 9, 2026 | 227.40 | 227.75 | 222.15 | 222.95 | 222.95 | -2.11% | 2,328,017 |
| Jan 8, 2026 | 228.80 | 230.55 | 227.30 | 227.75 | 227.75 | -0.63% | 136,502 |
| Jan 7, 2026 | 230.00 | 233.60 | 228.50 | 229.20 | 229.20 | -0.65% | 75,444 |
| Jan 6, 2026 | 233.90 | 234.90 | 229.75 | 230.70 | 230.70 | -1.35% | 114,329 |
| Jan 5, 2026 | 234.40 | 237.40 | 233.35 | 233.85 | 233.85 | -1.91% | 155,888 |
| Jan 2, 2026 | 239.50 | 240.00 | 234.05 | 238.40 | 238.40 | -0.44% | 478,012 |
| Jan 1, 2026 | 237.80 | 242.20 | 237.05 | 239.45 | 239.45 | 0.82% | 137,751 |
| Dec 31, 2025 | 240.65 | 240.70 | 236.40 | 237.50 | 237.50 | -0.96% | 1,539,040 |
| Dec 30, 2025 | 238.90 | 242.90 | 236.00 | 239.80 | 239.80 | 0.97% | 136,991 |
| Dec 29, 2025 | 236.75 | 238.00 | 235.00 | 237.50 | 237.50 | 0.21% | 100,081 |
| Dec 26, 2025 | 237.50 | 237.75 | 235.50 | 237.00 | 237.00 | -0.06% | 108,859 |
| Dec 24, 2025 | 239.95 | 240.40 | 236.65 | 237.15 | 237.15 | -0.94% | 138,336 |
| Dec 23, 2025 | 241.75 | 243.00 | 238.60 | 239.40 | 239.40 | -0.97% | 100,738 |
| Dec 22, 2025 | 244.75 | 247.85 | 240.25 | 241.75 | 241.75 | -1.17% | 52,144 |
| Dec 19, 2025 | 240.00 | 247.00 | 237.15 | 244.60 | 244.60 | 2.26% | 71,215 |
| Dec 18, 2025 | 241.75 | 241.75 | 237.30 | 239.20 | 239.20 | -0.91% | 51,187 |
| Dec 17, 2025 | 242.55 | 243.35 | 240.10 | 241.40 | 241.40 | -0.45% | 52,055 |
| Dec 16, 2025 | 246.30 | 247.55 | 242.00 | 242.50 | 242.50 | -1.52% | 49,251 |
| Dec 15, 2025 | 247.70 | 251.00 | 245.45 | 246.25 | 246.25 | -1.20% | 97,467 |
| Dec 12, 2025 | 248.55 | 250.20 | 247.80 | 249.25 | 249.25 | 0.81% | 32,018 |
| Dec 11, 2025 | 246.80 | 248.60 | 244.50 | 247.25 | 247.25 | 0.12% | 31,682 |
| Dec 10, 2025 | 246.35 | 249.45 | 245.15 | 246.95 | 246.95 | 0.35% | 84,261 |
| Dec 9, 2025 | 248.95 | 249.90 | 245.05 | 246.10 | 246.10 | -1.95% | 126,822 |
| Dec 8, 2025 | 252.85 | 252.85 | 249.50 | 251.00 | 251.00 | -0.67% | 75,734 |
| Dec 5, 2025 | 249.00 | 253.90 | 248.90 | 252.70 | 252.70 | 1.53% | 24,221 |
| Dec 4, 2025 | 247.05 | 250.00 | 245.70 | 248.90 | 248.90 | 0.57% | 41,203 |
| Dec 3, 2025 | 250.05 | 251.30 | 246.60 | 247.50 | 247.50 | -0.72% | 41,344 |
| Dec 2, 2025 | 255.45 | 256.00 | 249.00 | 249.30 | 249.30 | -2.39% | 153,601 |
| Dec 1, 2025 | 259.65 | 261.00 | 255.00 | 255.40 | 255.40 | -1.45% | 117,168 |
| Nov 28, 2025 | 261.40 | 264.10 | 258.75 | 259.15 | 259.15 | -0.84% | 88,103 |
| Nov 27, 2025 | 264.75 | 266.70 | 261.00 | 261.35 | 261.35 | -1.30% | 141,777 |
| Nov 26, 2025 | 271.45 | 274.00 | 262.05 | 264.80 | 264.80 | -2.29% | 88,768 |
| Nov 25, 2025 | 277.15 | 277.40 | 261.25 | 271.00 | 271.00 | -2.38% | 16,875,760 |
| Nov 24, 2025 | 274.15 | 278.90 | 271.40 | 277.60 | 277.60 | 1.28% | 2,069,140 |
| Nov 21, 2025 | 280.05 | 282.90 | 266.45 | 274.10 | 274.10 | -0.96% | 56,613,090 |
| Nov 20, 2025 | 275.90 | 277.35 | 273.70 | 276.75 | 276.75 | 0.29% | 134,905 |
| Nov 19, 2025 | 269.35 | 276.65 | 267.50 | 275.95 | 275.95 | 2.64% | 78,142 |
| Nov 18, 2025 | 274.55 | 274.75 | 266.60 | 268.85 | 268.85 | -2.18% | 82,519 |
| Nov 17, 2025 | 274.05 | 275.20 | 270.60 | 274.85 | 274.85 | 0.29% | 60,007 |
| Nov 14, 2025 | 271.85 | 274.65 | 270.20 | 274.05 | 274.05 | 0.38% | 91,874 |
| Nov 13, 2025 | 271.70 | 275.00 | 271.70 | 273.00 | 273.00 | 0.07% | 32,753 |
| Nov 12, 2025 | 272.65 | 274.65 | 271.80 | 272.80 | 272.80 | -0.58% | 106,385 |