Agarwal Industrial Corporation Limited (NSE:AGARIND)
India · Delayed Price · Currency is INR 613.10
-10.45 (-1.68%)
Feb 19, 2026, 1:58 PM IST
NSE:AGARIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 622.00 | 635.40 | 615.00 | 623.55 | 623.55 | 0.11% | 33,572 |
| Feb 17, 2026 | 605.00 | 697.50 | 591.65 | 622.85 | 622.85 | 2.60% | 374,926 |
| Feb 16, 2026 | 641.05 | 660.00 | 593.70 | 607.05 | 607.05 | -13.02% | 120,104 |
| Feb 13, 2026 | 707.00 | 711.15 | 689.05 | 697.90 | 697.90 | -1.36% | 12,795 |
| Feb 12, 2026 | 715.85 | 718.70 | 704.00 | 707.50 | 707.50 | -1.57% | 6,210 |
| Feb 11, 2026 | 715.65 | 721.95 | 703.25 | 718.75 | 718.75 | 0.53% | 4,013 |
| Feb 10, 2026 | 712.10 | 732.95 | 711.35 | 714.95 | 714.95 | -0.72% | 13,689 |
| Feb 9, 2026 | 705.95 | 723.00 | 701.10 | 720.15 | 720.15 | 2.27% | 16,464 |
| Feb 6, 2026 | 719.75 | 725.00 | 691.00 | 704.15 | 704.15 | -2.59% | 18,125 |
| Feb 5, 2026 | 704.45 | 727.00 | 701.20 | 722.90 | 722.90 | 1.60% | 12,870 |
| Feb 4, 2026 | 724.05 | 732.60 | 705.60 | 711.55 | 711.55 | -1.73% | 13,289 |
| Feb 3, 2026 | 736.00 | 742.00 | 715.15 | 724.05 | 724.05 | -0.65% | 17,355 |
| Feb 2, 2026 | 709.10 | 744.95 | 702.10 | 728.80 | 728.80 | 1.24% | 24,113 |
| Feb 1, 2026 | 729.75 | 747.00 | 710.20 | 719.90 | 719.90 | -1.35% | 22,136 |
| Jan 30, 2026 | 677.00 | 737.95 | 671.10 | 729.75 | 729.75 | 7.76% | 28,521 |
| Jan 29, 2026 | 696.65 | 701.95 | 670.00 | 677.20 | 677.20 | -3.28% | 9,031 |
| Jan 28, 2026 | 660.00 | 715.00 | 660.00 | 700.15 | 700.15 | 4.81% | 24,353 |
| Jan 27, 2026 | 667.60 | 670.90 | 649.00 | 668.05 | 668.05 | -0.66% | 19,713 |
| Jan 23, 2026 | 686.00 | 695.00 | 668.00 | 672.50 | 672.50 | -3.44% | 9,930 |
| Jan 22, 2026 | 680.35 | 699.90 | 680.35 | 696.45 | 696.45 | 1.10% | 13,203 |
| Jan 21, 2026 | 660.90 | 690.70 | 655.00 | 688.90 | 688.90 | 2.68% | 22,317 |
| Jan 20, 2026 | 684.05 | 687.70 | 664.55 | 670.95 | 670.95 | -2.08% | 12,845 |
| Jan 19, 2026 | 675.00 | 696.60 | 675.00 | 685.20 | 685.20 | -0.52% | 7,641 |
| Jan 16, 2026 | 687.65 | 698.10 | 681.55 | 688.80 | 688.80 | -1.33% | 11,473 |
| Jan 14, 2026 | 682.00 | 700.05 | 682.00 | 698.10 | 698.10 | 0.95% | 6,181 |
| Jan 13, 2026 | 704.70 | 715.00 | 686.00 | 691.55 | 691.55 | -2.84% | 15,204 |
| Jan 12, 2026 | 718.95 | 718.95 | 694.00 | 711.80 | 711.80 | -1.03% | 15,379 |
| Jan 9, 2026 | 725.10 | 734.95 | 704.00 | 719.20 | 719.20 | -1.26% | 22,559 |
| Jan 8, 2026 | 701.15 | 739.00 | 701.15 | 728.40 | 728.40 | 2.16% | 28,506 |
| Jan 7, 2026 | 697.00 | 720.00 | 697.00 | 713.00 | 713.00 | 1.35% | 10,934 |
| Jan 6, 2026 | 712.25 | 714.95 | 702.00 | 703.50 | 703.50 | -1.76% | 9,355 |
| Jan 5, 2026 | 710.05 | 725.00 | 710.05 | 716.10 | 716.10 | -0.55% | 14,906 |
| Jan 2, 2026 | 705.00 | 724.00 | 705.00 | 720.05 | 720.05 | 1.32% | 11,920 |
| Jan 1, 2026 | 718.90 | 724.90 | 703.00 | 710.70 | 710.70 | -0.11% | 17,431 |
| Dec 31, 2025 | 721.70 | 724.90 | 710.10 | 711.50 | 711.50 | -1.41% | 11,244 |
| Dec 30, 2025 | 722.30 | 726.95 | 713.90 | 721.70 | 721.70 | -0.21% | 6,362 |
| Dec 29, 2025 | 732.00 | 732.00 | 713.00 | 723.25 | 723.25 | -1.24% | 19,286 |
| Dec 26, 2025 | 753.70 | 753.70 | 728.05 | 732.35 | 732.35 | -2.90% | 10,172 |
| Dec 24, 2025 | 732.50 | 770.00 | 732.50 | 754.20 | 754.20 | 1.93% | 52,368 |
| Dec 23, 2025 | 708.90 | 745.00 | 708.90 | 739.90 | 739.90 | 4.65% | 35,611 |
| Dec 22, 2025 | 710.05 | 720.00 | 704.90 | 707.00 | 707.00 | -0.43% | 12,450 |
| Dec 19, 2025 | 712.50 | 716.00 | 707.35 | 710.05 | 710.05 | -0.59% | 5,966 |
| Dec 18, 2025 | 697.50 | 728.80 | 695.25 | 714.30 | 714.30 | 2.38% | 35,951 |
| Dec 17, 2025 | 691.00 | 706.15 | 688.60 | 697.70 | 697.70 | 0.05% | 15,178 |
| Dec 16, 2025 | 692.70 | 723.70 | 682.55 | 697.35 | 697.35 | 1.77% | 34,538 |
| Dec 15, 2025 | 685.00 | 692.95 | 672.90 | 685.25 | 685.25 | -0.03% | 22,730 |
| Dec 12, 2025 | 701.00 | 702.50 | 683.00 | 685.45 | 685.45 | -1.92% | 15,570 |
| Dec 11, 2025 | 708.65 | 708.65 | 686.05 | 698.90 | 698.90 | -1.87% | 29,705 |
| Dec 10, 2025 | 705.00 | 726.00 | 694.05 | 712.20 | 712.20 | 0.31% | 70,919 |
| Dec 9, 2025 | 685.50 | 736.10 | 667.85 | 710.00 | 710.00 | 2.71% | 67,294 |