AWL Agri Business Limited (BOM:543458)
India · Delayed Price · Currency is INR 186.05
+9.95 (5.65%)
At close: Oct 6, 2026
BOM:543458 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 179.65 | 187.90 | 178.70 | 186.05 | 186.05 | 5.65% | 234,941 |
| Oct 5, 2026 | 176.25 | 178.75 | 174.00 | 176.10 | 176.10 | 0.17% | 99,023 |
| Oct 1, 2026 | 176.80 | 179.00 | 173.65 | 175.80 | 175.80 | -1.07% | 208,937 |
| Sep 30, 2026 | 179.15 | 181.40 | 177.00 | 177.70 | 177.70 | -0.64% | 106,456 |
| Sep 29, 2026 | 180.75 | 181.15 | 172.75 | 178.85 | 178.85 | -1.05% | 575,665 |
| Sep 28, 2026 | 183.30 | 183.55 | 180.50 | 180.75 | 180.75 | -1.85% | 69,767 |
| Sep 25, 2026 | 184.65 | 184.90 | 181.70 | 184.15 | 184.15 | -0.27% | 137,794 |
| Sep 24, 2026 | 186.90 | 189.45 | 184.00 | 184.65 | 184.65 | -0.83% | 270,572 |
| Sep 23, 2026 | 183.10 | 186.95 | 183.10 | 186.20 | 186.20 | 1.69% | 122,541 |
| Sep 22, 2026 | 183.80 | 184.95 | 182.60 | 183.10 | 183.10 | -0.22% | 41,929 |
| Sep 21, 2026 | 186.90 | 188.85 | 182.80 | 183.50 | 183.50 | -1.85% | 137,088 |
| Sep 18, 2026 | 185.70 | 187.70 | 183.50 | 186.95 | 186.95 | 1.60% | 77,745 |
| Sep 17, 2026 | 185.55 | 187.90 | 182.70 | 184.00 | 184.00 | 1.15% | 136,074 |
| Sep 16, 2026 | 182.45 | 183.55 | 180.50 | 181.90 | 181.90 | -0.76% | 118,891 |
| Sep 15, 2026 | 185.30 | 185.60 | 181.00 | 183.30 | 183.30 | -1.00% | 196,547 |
| Sep 11, 2026 | 185.65 | 185.95 | 181.25 | 185.15 | 185.15 | -0.30% | 242,453 |
| Sep 10, 2026 | 187.65 | 188.50 | 185.30 | 185.70 | 185.70 | -1.04% | 90,807 |
| Sep 9, 2026 | 187.80 | 188.60 | 185.05 | 187.65 | 187.65 | 0.13% | 105,313 |
| Sep 8, 2026 | 187.75 | 188.15 | 186.10 | 187.40 | 187.40 | -0.45% | 46,826 |
| Sep 7, 2026 | 186.45 | 189.00 | 185.10 | 188.25 | 188.25 | 0.45% | 218,302 |
| Sep 4, 2026 | 190.70 | 191.90 | 186.00 | 187.40 | 187.40 | -1.76% | 332,654 |
| Sep 3, 2026 | 192.00 | 193.15 | 190.30 | 190.75 | 190.75 | -0.24% | 107,550 |
| Sep 2, 2026 | 194.25 | 194.25 | 189.70 | 191.20 | 191.20 | -1.57% | 115,875 |
| Sep 1, 2026 | 191.75 | 195.50 | 191.75 | 194.25 | 194.25 | 1.01% | 94,408 |
| Aug 31, 2026 | 195.50 | 196.90 | 191.40 | 192.30 | 192.30 | -2.04% | 261,131 |
| Aug 28, 2026 | 200.00 | 200.00 | 195.30 | 196.30 | 196.30 | -1.60% | 73,540 |
| Aug 27, 2026 | 201.90 | 203.70 | 198.15 | 199.50 | 199.50 | -1.14% | 131,961 |
| Aug 26, 2026 | 202.45 | 204.55 | 199.20 | 201.80 | 201.80 | 0.62% | 211,758 |
| Aug 25, 2026 | 193.85 | 204.80 | 193.05 | 200.55 | 200.55 | 3.40% | 1,239,530 |
| Aug 24, 2026 | 186.30 | 196.35 | 186.30 | 193.95 | 193.95 | 3.03% | 408,538 |
| Aug 21, 2026 | 192.20 | 192.90 | 187.55 | 188.25 | 188.25 | -0.13% | 190,540 |
| Aug 20, 2026 | 189.00 | 191.60 | 187.90 | 188.50 | 188.50 | -0.03% | 88,956 |
| Aug 19, 2026 | 189.45 | 191.35 | 187.00 | 188.55 | 188.55 | -1.02% | 144,839 |
| Aug 18, 2026 | 193.45 | 193.50 | 189.30 | 190.50 | 190.50 | -1.47% | 120,749 |
| Aug 17, 2026 | 192.25 | 194.05 | 191.25 | 193.35 | 193.35 | 0.57% | 134,670 |
| Aug 14, 2026 | 192.00 | 192.85 | 190.35 | 192.25 | 192.25 | 0.13% | 2,809,635 |
| Aug 13, 2026 | 194.05 | 194.10 | 191.00 | 192.00 | 192.00 | -1.18% | 79,083 |
| Aug 12, 2026 | 193.30 | 194.75 | 191.40 | 194.30 | 194.30 | 0.78% | 58,397 |
| Aug 11, 2026 | 196.35 | 196.35 | 192.20 | 192.80 | 192.80 | -1.63% | 70,041 |
| Aug 10, 2026 | 197.70 | 197.90 | 195.50 | 196.00 | 196.00 | -0.76% | 108,280 |
| Aug 7, 2026 | 198.25 | 201.50 | 195.05 | 197.50 | 197.50 | 0.10% | 245,380 |
| Aug 6, 2026 | 193.40 | 199.30 | 192.10 | 197.30 | 197.30 | 1.88% | 498,900 |
| Aug 5, 2026 | 191.70 | 194.10 | 190.20 | 193.65 | 193.65 | 1.63% | 334,436 |
| Aug 4, 2026 | 191.10 | 192.85 | 189.60 | 190.55 | 190.55 | 0.18% | 99,869 |
| Aug 3, 2026 | 190.10 | 193.95 | 189.20 | 190.20 | 190.20 | 0.32% | 331,715 |
| Jul 31, 2026 | 198.20 | 199.00 | 188.45 | 189.60 | 189.60 | 1.04% | 1,138,308 |
| Jul 30, 2026 | 189.05 | 189.75 | 187.00 | 187.65 | 187.65 | -1.18% | 56,537 |
| Jul 29, 2026 | 187.25 | 191.00 | 186.55 | 189.90 | 189.90 | 1.99% | 167,844 |
| Jul 28, 2026 | 187.60 | 188.60 | 185.85 | 186.20 | 186.20 | -0.75% | 39,340 |
| Jul 27, 2026 | 188.25 | 190.80 | 187.25 | 187.60 | 187.60 | -0.32% | 94,535 |