AWL Agri Business Limited (BOM:543458)
India · Delayed Price · Currency is INR 177.90
-7.50 (-4.05%)
At close: Mar 30, 2026
BOM:543458 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 180.40 | 185.20 | 175.00 | 177.90 | 177.90 | -4.05% | 582,406 |
| Mar 27, 2026 | 181.75 | 187.95 | 180.40 | 185.40 | 185.40 | 1.23% | 624,980 |
| Mar 25, 2026 | 181.00 | 189.85 | 181.00 | 183.15 | 183.15 | 1.69% | 317,152 |
| Mar 24, 2026 | 178.10 | 181.90 | 173.70 | 180.10 | 180.10 | 2.77% | 169,387 |
| Mar 23, 2026 | 189.40 | 189.40 | 174.25 | 175.25 | 175.25 | -8.70% | 319,332 |
| Mar 20, 2026 | 177.15 | 196.10 | 177.15 | 191.95 | 191.95 | 8.82% | 1,291,787 |
| Mar 19, 2026 | 175.20 | 178.70 | 174.25 | 176.40 | 176.40 | -0.48% | 121,947 |
| Mar 18, 2026 | 175.55 | 180.00 | 175.55 | 177.25 | 177.25 | 1.26% | 319,554 |
| Mar 17, 2026 | 172.45 | 177.95 | 172.45 | 175.05 | 175.05 | 1.54% | 460,960 |
| Mar 16, 2026 | 172.85 | 175.95 | 171.20 | 172.40 | 172.40 | -0.26% | 194,858 |
| Mar 13, 2026 | 177.20 | 179.50 | 172.50 | 172.85 | 172.85 | -1.82% | 252,231 |
| Mar 12, 2026 | 180.05 | 182.00 | 175.55 | 176.05 | 176.05 | -1.89% | 1,179,210 |
| Mar 11, 2026 | 179.80 | 198.75 | 178.10 | 179.45 | 179.45 | 0.14% | 1,529,032 |
| Mar 10, 2026 | 176.75 | 180.90 | 175.90 | 179.20 | 179.20 | 1.96% | 237,680 |
| Mar 9, 2026 | 175.45 | 177.90 | 172.10 | 175.75 | 175.75 | -0.82% | 237,045 |
| Mar 6, 2026 | 178.85 | 182.00 | 176.95 | 177.20 | 177.20 | -0.92% | 158,626 |
| Mar 5, 2026 | 180.25 | 183.80 | 177.00 | 178.85 | 178.85 | -0.45% | 66,210 |
| Mar 4, 2026 | 181.60 | 186.45 | 178.00 | 179.65 | 179.65 | -0.33% | 220,909 |
| Mar 2, 2026 | 180.15 | 184.55 | 179.05 | 180.25 | 180.25 | -4.63% | 155,190 |
| Feb 27, 2026 | 189.30 | 190.15 | 188.20 | 189.00 | 189.00 | -0.16% | 58,013 |
| Feb 26, 2026 | 190.80 | 192.95 | 188.10 | 189.30 | 189.30 | -0.76% | 130,467 |
| Feb 25, 2026 | 193.25 | 194.70 | 189.60 | 190.75 | 190.75 | -0.44% | 177,525 |
| Feb 24, 2026 | 197.00 | 197.90 | 189.80 | 191.60 | 191.60 | -2.12% | 202,629 |
| Feb 23, 2026 | 200.60 | 202.00 | 195.25 | 195.75 | 195.75 | -1.31% | 102,715 |
| Feb 20, 2026 | 201.40 | 201.40 | 195.00 | 198.35 | 198.35 | -0.85% | 606,580 |
| Feb 19, 2026 | 202.60 | 203.75 | 199.10 | 200.05 | 200.05 | -1.23% | 38,161 |
| Feb 18, 2026 | 204.45 | 205.80 | 201.80 | 202.55 | 202.55 | -0.69% | 80,965 |
| Feb 17, 2026 | 204.70 | 207.50 | 202.95 | 203.95 | 203.95 | 0.10% | 76,892 |
| Feb 16, 2026 | 201.55 | 204.40 | 199.40 | 203.75 | 203.75 | 1.09% | 44,786 |
| Feb 13, 2026 | 203.20 | 205.65 | 200.30 | 201.55 | 201.55 | -2.30% | 132,100 |
| Feb 12, 2026 | 210.00 | 210.00 | 205.50 | 206.30 | 206.30 | -1.62% | 137,533 |
| Feb 11, 2026 | 211.00 | 211.45 | 209.10 | 209.70 | 209.70 | -0.07% | 83,756 |
| Feb 10, 2026 | 211.45 | 212.65 | 209.60 | 209.85 | 209.85 | -0.59% | 53,273 |
| Feb 9, 2026 | 213.35 | 215.40 | 209.50 | 211.10 | 211.10 | 0.05% | 145,622 |
| Feb 6, 2026 | 212.00 | 213.35 | 209.40 | 211.00 | 211.00 | -1.70% | 927,655 |
| Feb 5, 2026 | 216.65 | 217.80 | 213.95 | 214.65 | 214.65 | -1.04% | 103,572 |
| Feb 4, 2026 | 214.45 | 219.95 | 212.15 | 216.90 | 216.90 | 0.81% | 864,746 |
| Feb 3, 2026 | 216.35 | 218.15 | 213.55 | 215.15 | 215.15 | 1.25% | 1,166,966 |
| Feb 2, 2026 | 208.35 | 214.75 | 208.10 | 212.50 | 212.50 | 1.89% | 154,617 |
| Feb 1, 2026 | 213.90 | 214.55 | 207.30 | 208.55 | 208.55 | -2.50% | 54,628 |
| Jan 30, 2026 | 207.75 | 215.55 | 207.75 | 213.90 | 213.90 | 2.52% | 222,178 |
| Jan 29, 2026 | 211.15 | 212.40 | 207.15 | 208.65 | 208.65 | -0.48% | 71,034 |
| Jan 28, 2026 | 207.70 | 210.85 | 206.00 | 209.65 | 209.65 | 0.99% | 150,812 |
| Jan 27, 2026 | 209.25 | 209.85 | 204.00 | 207.60 | 207.60 | -0.79% | 239,798 |
| Jan 23, 2026 | 211.65 | 211.65 | 207.15 | 209.25 | 209.25 | -0.40% | 1,899,359 |
| 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 |