Agarwal Industrial Corporation Limited (NSE:AGARIND)
India · Delayed Price · Currency is INR 432.00
+44.20 (11.40%)
Nov 11, 2026, 2:05 PM IST
NSE:AGARIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 391.00 | 444.30 | 391.00 | 432.00 | 432.00 | 11.40% | 143,134 |
| Nov 9, 2026 | 402.55 | 403.45 | 384.50 | 387.80 | 387.80 | -2.81% | 22,912 |
| Nov 8, 2026 | 398.95 | 400.00 | 392.15 | 399.00 | 399.00 | 2.31% | 10,543 |
| Nov 6, 2026 | 418.00 | 418.00 | 387.15 | 390.00 | 390.00 | -5.80% | 188,719 |
| Nov 5, 2026 | 360.00 | 414.00 | 360.00 | 414.00 | 414.00 | 20.00% | 218,763 |
| Nov 4, 2026 | 329.90 | 352.80 | 328.35 | 345.00 | 345.00 | 4.61% | 58,360 |
| Nov 3, 2026 | 330.00 | 333.80 | 324.25 | 329.80 | 329.80 | 1.32% | 17,005 |
| Nov 2, 2026 | 325.00 | 334.00 | 320.00 | 325.50 | 325.50 | 0.88% | 17,334 |
| Oct 30, 2026 | 329.95 | 330.00 | 318.10 | 322.65 | 322.65 | -1.28% | 12,291 |
| Oct 29, 2026 | 330.70 | 334.05 | 323.50 | 326.85 | 326.85 | -1.65% | 20,225 |
| Oct 28, 2026 | 329.65 | 335.00 | 324.05 | 332.35 | 332.35 | 0.82% | 7,747 |
| Oct 27, 2026 | 321.85 | 340.00 | 315.35 | 329.65 | 329.65 | 4.77% | 31,260 |
| Oct 26, 2026 | 325.35 | 325.35 | 311.30 | 314.65 | 314.65 | -2.40% | 35,097 |
| Oct 23, 2026 | 338.95 | 338.95 | 312.90 | 322.40 | 322.40 | -3.80% | 29,258 |
| Oct 22, 2026 | 343.85 | 343.85 | 332.00 | 335.15 | 335.15 | -2.30% | 27,417 |
| Oct 21, 2026 | 357.00 | 357.40 | 340.10 | 343.05 | 343.05 | -3.84% | 24,443 |
| Oct 19, 2026 | 370.25 | 372.00 | 352.00 | 356.75 | 356.75 | -3.65% | 34,045 |
| Oct 16, 2026 | 369.00 | 373.85 | 362.05 | 370.25 | 370.25 | 1.00% | 30,277 |
| Oct 15, 2026 | 373.00 | 374.45 | 365.50 | 366.60 | 366.60 | -1.66% | 17,094 |
| Oct 14, 2026 | 376.50 | 378.70 | 369.60 | 372.80 | 372.80 | -0.51% | 22,621 |
| Oct 13, 2026 | 373.65 | 377.95 | 365.55 | 374.70 | 374.70 | 0.29% | 18,945 |
| Oct 12, 2026 | 375.95 | 381.95 | 370.00 | 373.60 | 373.60 | -0.32% | 15,986 |
| Oct 9, 2026 | 372.65 | 380.00 | 364.55 | 374.80 | 374.80 | 1.53% | 25,639 |
| Oct 8, 2026 | 391.70 | 391.70 | 360.10 | 369.15 | 369.15 | -5.08% | 90,828 |
| Oct 7, 2026 | 396.50 | 397.35 | 387.55 | 388.90 | 388.90 | -1.92% | 18,567 |
| Oct 6, 2026 | 388.00 | 398.90 | 381.65 | 396.50 | 396.50 | 3.54% | 14,766 |
| Oct 5, 2026 | 384.35 | 391.60 | 379.00 | 382.95 | 382.95 | -0.79% | 24,340 |
| Oct 1, 2026 | 395.00 | 398.90 | 377.60 | 386.00 | 386.00 | -1.52% | 28,169 |
| Sep 30, 2026 | 394.00 | 398.90 | 390.00 | 391.95 | 391.95 | 0.19% | 12,498 |
| Sep 29, 2026 | 398.35 | 400.00 | 389.10 | 391.20 | 391.20 | -1.50% | 24,191 |
| Sep 28, 2026 | 399.90 | 400.00 | 389.55 | 397.15 | 397.15 | -0.19% | 25,149 |
| Sep 25, 2026 | 407.45 | 407.45 | 391.25 | 397.90 | 397.90 | -0.54% | 35,549 |
| Sep 24, 2026 | 408.70 | 410.00 | 396.10 | 400.05 | 400.05 | -2.10% | 28,830 |
| Sep 23, 2026 | 404.10 | 425.00 | 403.40 | 408.65 | 408.65 | 0.70% | 86,387 |
| Sep 22, 2026 | 409.00 | 412.95 | 404.00 | 405.80 | 405.80 | -0.67% | 23,190 |
| Sep 21, 2026 | 413.55 | 414.80 | 407.00 | 408.55 | 408.55 | -0.99% | 46,529 |
| Sep 18, 2026 | 407.80 | 417.90 | 405.60 | 412.65 | 412.65 | 1.20% | 17,291 |
| Sep 17, 2026 | 412.00 | 414.55 | 405.10 | 407.75 | 407.75 | 0.36% | 22,218 |
| Sep 16, 2026 | 427.90 | 427.90 | 407.95 | 409.60 | 406.30 | -2.71% | 46,733 |
| Sep 15, 2026 | 431.95 | 436.95 | 417.50 | 421.00 | 417.61 | -2.49% | 51,633 |
| Sep 11, 2026 | 428.80 | 434.50 | 421.00 | 431.75 | 428.27 | -0.48% | 45,584 |
| Sep 10, 2026 | 446.55 | 447.10 | 430.60 | 433.85 | 430.35 | -3.00% | 37,587 |
| Sep 9, 2026 | 439.90 | 449.95 | 435.35 | 447.25 | 443.65 | 1.44% | 29,437 |
| Sep 8, 2026 | 436.75 | 449.65 | 432.10 | 440.90 | 437.35 | 0.16% | 47,875 |
| Sep 7, 2026 | 450.95 | 452.10 | 437.00 | 440.20 | 436.65 | -2.35% | 45,037 |
| Sep 4, 2026 | 441.45 | 455.00 | 440.00 | 450.80 | 447.17 | 2.34% | 56,050 |
| Sep 3, 2026 | 451.90 | 456.20 | 439.15 | 440.50 | 436.95 | -2.23% | 41,157 |
| Sep 2, 2026 | 439.50 | 454.70 | 432.05 | 450.55 | 446.92 | 1.75% | 49,700 |
| Sep 1, 2026 | 456.00 | 457.30 | 438.10 | 442.80 | 439.23 | -3.36% | 70,393 |
| Aug 31, 2026 | 464.00 | 470.00 | 453.55 | 458.20 | 454.51 | -1.53% | 32,258 |