Agarwal Industrial Corporation Limited (NSE:AGARIND)
India · Delayed Price · Currency is INR 382.00
-9.95 (-2.54%)
Apr 2, 2026, 2:39 PM IST
NSE:AGARIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 372.05 | 394.00 | 372.05 | 391.95 | 391.95 | 8.09% | 45,488 |
| Mar 30, 2026 | 373.10 | 387.05 | 360.05 | 362.60 | 362.60 | -4.00% | 105,009 |
| Mar 27, 2026 | 370.65 | 384.00 | 366.00 | 377.70 | 377.70 | 1.38% | 148,332 |
| Mar 25, 2026 | 376.10 | 405.75 | 365.85 | 372.55 | 372.55 | 0.55% | 208,884 |
| Mar 24, 2026 | 394.70 | 397.90 | 368.00 | 370.50 | 370.50 | -3.06% | 105,549 |
| Mar 23, 2026 | 410.10 | 410.40 | 375.00 | 382.20 | 382.20 | -7.33% | 60,190 |
| Mar 20, 2026 | 415.00 | 423.00 | 410.05 | 412.45 | 412.45 | 0.34% | 72,337 |
| Mar 19, 2026 | 428.40 | 428.40 | 410.00 | 411.05 | 411.05 | -5.00% | 41,367 |
| Mar 18, 2026 | 434.00 | 442.35 | 428.00 | 432.70 | 432.70 | 0.30% | 46,316 |
| Mar 17, 2026 | 434.95 | 457.40 | 425.55 | 431.40 | 431.40 | -0.58% | 154,834 |
| Mar 16, 2026 | 428.00 | 462.40 | 422.05 | 433.90 | 433.90 | 1.74% | 251,718 |
| Mar 13, 2026 | 444.25 | 444.25 | 425.00 | 426.50 | 426.50 | -4.00% | 67,221 |
| Mar 12, 2026 | 440.00 | 456.00 | 430.00 | 444.25 | 444.25 | 0.62% | 63,436 |
| Mar 11, 2026 | 451.00 | 456.95 | 437.05 | 441.50 | 441.50 | -1.92% | 44,942 |
| Mar 10, 2026 | 470.00 | 470.00 | 442.90 | 450.15 | 450.15 | -1.38% | 111,960 |
| Mar 9, 2026 | 452.00 | 464.60 | 437.50 | 456.45 | 456.45 | -1.13% | 102,982 |
| Mar 6, 2026 | 474.70 | 492.10 | 456.55 | 461.65 | 461.65 | -3.86% | 118,153 |
| Mar 5, 2026 | 505.00 | 513.80 | 470.25 | 480.20 | 480.20 | -4.88% | 100,167 |
| Mar 4, 2026 | 521.40 | 529.25 | 501.30 | 504.85 | 504.85 | -4.98% | 38,469 |
| Mar 2, 2026 | 549.40 | 549.40 | 522.20 | 531.30 | 531.30 | -3.58% | 46,165 |
| Feb 27, 2026 | 551.35 | 554.50 | 539.45 | 551.00 | 551.00 | -0.22% | 13,323 |
| Feb 26, 2026 | 551.50 | 564.80 | 550.90 | 552.20 | 552.20 | 0.23% | 18,702 |
| Feb 25, 2026 | 563.00 | 567.15 | 550.00 | 550.95 | 550.95 | -1.20% | 18,247 |
| Feb 24, 2026 | 581.00 | 581.00 | 550.35 | 557.65 | 557.65 | -4.18% | 26,578 |
| Feb 23, 2026 | 601.00 | 618.80 | 579.85 | 581.95 | 581.95 | -4.39% | 38,668 |
| Feb 20, 2026 | 610.00 | 618.75 | 600.00 | 608.70 | 608.70 | -1.11% | 20,742 |
| Feb 19, 2026 | 620.45 | 625.00 | 610.60 | 615.55 | 615.55 | -1.28% | 16,285 |
| 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 |