AWL Agri Business Limited (BOM:543458)
India · Delayed Price · Currency is INR 188.25
-0.25 (-0.13%)
At close: Aug 21, 2026
BOM:543458 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 94,525 |
| Jul 24, 2026 | 186.30 | 189.00 | 185.20 | 188.20 | 188.20 | 0.32% | 138,207 |
| Jul 23, 2026 | 189.50 | 190.00 | 187.05 | 187.60 | 187.60 | -1.16% | 53,459 |
| Jul 22, 2026 | 194.80 | 194.80 | 189.15 | 189.80 | 189.80 | -2.11% | 84,547 |
| Jul 21, 2026 | 189.05 | 198.50 | 189.00 | 193.90 | 193.90 | 2.57% | 405,822 |
| Jul 20, 2026 | 188.00 | 190.70 | 187.10 | 189.05 | 189.05 | 0.21% | 576,446 |
| Jul 17, 2026 | 189.00 | 189.60 | 185.05 | 188.65 | 188.65 | -0.45% | 108,231 |
| Jul 16, 2026 | 188.40 | 191.00 | 188.00 | 189.50 | 189.50 | 0.32% | 69,139 |
| Jul 15, 2026 | 189.25 | 190.05 | 185.60 | 188.90 | 188.90 | -0.21% | 180,734 |
| Jul 14, 2026 | 187.55 | 190.65 | 186.50 | 189.30 | 189.30 | -0.05% | 178,921 |
| Jul 13, 2026 | 187.55 | 191.50 | 186.80 | 189.40 | 189.40 | -0.29% | 152,550 |
| Jul 10, 2026 | 187.95 | 192.50 | 186.35 | 189.95 | 189.95 | 2.21% | 342,735 |
| Jul 9, 2026 | 181.80 | 186.85 | 181.25 | 185.85 | 185.85 | 2.45% | 154,380 |
| Jul 8, 2026 | 185.00 | 185.45 | 180.50 | 181.40 | 181.40 | -2.29% | 309,036 |
| Jul 7, 2026 | 191.25 | 191.25 | 185.00 | 185.65 | 185.65 | -2.49% | 141,290 |
| Jul 6, 2026 | 192.05 | 192.45 | 187.55 | 190.40 | 190.40 | -0.37% | 148,787 |
| Jul 3, 2026 | 189.10 | 194.80 | 187.10 | 191.10 | 191.10 | 5.93% | 749,866 |
| Jul 2, 2026 | 185.80 | 190.80 | 180.10 | 180.40 | 180.40 | -2.04% | 31,072,460 |
| Jul 1, 2026 | 184.35 | 186.10 | 183.50 | 184.15 | 184.15 | 0.35% | 73,764 |
| Jun 30, 2026 | 183.40 | 184.25 | 179.85 | 183.50 | 183.50 | 0.63% | 139,275 |
| Jun 29, 2026 | 182.25 | 184.00 | 179.60 | 182.35 | 182.35 | 0.08% | 179,740 |
| Jun 25, 2026 | 183.65 | 185.55 | 181.70 | 182.20 | 182.20 | -0.44% | 134,341 |
| Jun 24, 2026 | 183.90 | 185.45 | 182.30 | 183.00 | 183.00 | -0.41% | 107,284 |
| Jun 23, 2026 | 187.35 | 188.95 | 183.35 | 183.75 | 183.75 | -1.79% | 207,374 |
| Jun 22, 2026 | 186.50 | 190.10 | 186.15 | 187.10 | 187.10 | 1.55% | 149,527 |
| Jun 19, 2026 | 192.35 | 192.40 | 183.10 | 184.25 | 184.25 | -3.71% | 355,397 |
| Jun 18, 2026 | 194.55 | 196.00 | 191.50 | 192.35 | 191.35 | -0.59% | 155,608 |
| Jun 17, 2026 | 197.85 | 197.90 | 192.80 | 193.50 | 192.49 | -1.93% | 215,169 |
| Jun 16, 2026 | 192.50 | 198.90 | 191.65 | 197.30 | 196.27 | 3.16% | 424,732 |
| Jun 15, 2026 | 193.90 | 196.50 | 190.70 | 191.25 | 190.26 | 0.34% | 120,712 |
| Jun 12, 2026 | 187.05 | 191.70 | 186.65 | 190.60 | 189.61 | 2.80% | 73,773 |