AWL Agri Business Limited (BOM:543458)
India · Delayed Price · Currency is INR 239.45
+1.95 (0.82%)
At close: Jan 1, 2026
AWL Agri Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 270.15 | 274.85 | 268.10 | 274.40 | 274.40 | 1.29% | 112,592 |
| Nov 10, 2025 | 269.90 | 272.10 | 267.60 | 270.90 | 270.90 | 0.30% | 27,725 |
| Nov 7, 2025 | 270.10 | 272.25 | 267.00 | 270.10 | 270.10 | -0.37% | 60,727 |
| Nov 6, 2025 | 277.65 | 281.20 | 270.05 | 271.10 | 271.10 | -2.24% | 163,420 |
| Nov 4, 2025 | 273.05 | 278.00 | 271.40 | 277.30 | 277.30 | 0.82% | 94,449 |
| Nov 3, 2025 | 275.00 | 276.40 | 266.85 | 275.05 | 275.05 | 0.16% | 118,561 |
| Oct 31, 2025 | 276.30 | 276.30 | 272.95 | 274.60 | 274.60 | -0.22% | 40,099 |
| Oct 30, 2025 | 275.45 | 276.75 | 271.80 | 275.20 | 275.20 | -0.18% | 138,046 |
| Oct 29, 2025 | 268.60 | 276.60 | 267.15 | 275.70 | 275.70 | 2.76% | 176,543 |
| Oct 28, 2025 | 265.70 | 268.65 | 264.00 | 268.30 | 268.30 | 0.98% | 175,343 |
| Oct 27, 2025 | 262.75 | 266.00 | 260.80 | 265.70 | 265.70 | 0.91% | 132,761 |
| Oct 24, 2025 | 260.00 | 264.30 | 259.00 | 263.30 | 263.30 | 1.27% | 36,452 |
| Oct 23, 2025 | 260.45 | 261.55 | 259.30 | 260.00 | 260.00 | -0.42% | 108,739 |
| Oct 21, 2025 | 260.00 | 262.05 | 260.00 | 261.10 | 261.10 | 1.01% | 14,821 |