Agarwal Industrial Corporation Limited (NSE:AGARIND)
India · Delayed Price · Currency is INR 485.00
-10.65 (-2.15%)
Jul 22, 2026, 3:29 PM IST
NSE:AGARIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 495.00 | 495.00 | 478.80 | 480.75 | 480.75 | -3.01% | 28,293 |
| Jul 21, 2026 | 505.15 | 520.20 | 492.45 | 495.65 | 495.65 | -1.39% | 20,748 |
| Jul 20, 2026 | 495.00 | 508.60 | 483.75 | 502.65 | 502.65 | 1.46% | 38,597 |
| Jul 17, 2026 | 505.00 | 509.95 | 479.85 | 495.40 | 495.40 | -2.87% | 77,588 |
| Jul 16, 2026 | 514.40 | 524.00 | 508.70 | 510.05 | 510.05 | -1.28% | 26,682 |
| Jul 15, 2026 | 526.00 | 534.95 | 513.00 | 516.65 | 516.65 | -1.96% | 24,627 |
| Jul 14, 2026 | 529.55 | 547.60 | 520.00 | 527.00 | 527.00 | -0.09% | 67,154 |
| Jul 13, 2026 | 521.00 | 532.85 | 501.00 | 527.50 | 527.50 | -1.92% | 31,409 |
| Jul 10, 2026 | 527.95 | 543.70 | 521.40 | 537.80 | 537.80 | 2.51% | 58,845 |
| Jul 9, 2026 | 507.95 | 527.35 | 506.35 | 524.65 | 524.65 | 3.62% | 26,185 |
| Jul 8, 2026 | 525.00 | 532.95 | 503.00 | 506.30 | 506.30 | -5.58% | 52,574 |
| Jul 7, 2026 | 526.30 | 539.00 | 522.55 | 536.20 | 536.20 | 0.90% | 20,427 |
| Jul 6, 2026 | 534.00 | 541.90 | 525.15 | 531.40 | 531.40 | -0.42% | 23,609 |
| Jul 3, 2026 | 552.80 | 556.00 | 529.00 | 533.65 | 533.65 | -2.55% | 49,788 |
| Jul 2, 2026 | 526.00 | 555.00 | 526.00 | 547.60 | 547.60 | 3.38% | 52,873 |
| Jul 1, 2026 | 528.65 | 538.45 | 523.15 | 529.70 | 529.70 | -0.97% | 27,239 |
| Jun 30, 2026 | 536.30 | 545.00 | 523.20 | 534.90 | 534.90 | 0.20% | 33,036 |
| Jun 29, 2026 | 540.10 | 545.75 | 523.80 | 533.85 | 533.85 | -2.26% | 41,197 |
| Jun 25, 2026 | 551.95 | 554.00 | 534.00 | 546.20 | 546.20 | 0.11% | 48,420 |
| Jun 24, 2026 | 538.45 | 558.00 | 534.00 | 545.60 | 545.60 | 1.83% | 52,856 |
| Jun 23, 2026 | 547.50 | 547.50 | 530.40 | 535.80 | 535.80 | -1.75% | 42,844 |
| Jun 22, 2026 | 555.00 | 556.15 | 540.00 | 545.35 | 545.35 | -0.45% | 53,847 |
| Jun 19, 2026 | 548.20 | 552.90 | 539.70 | 547.80 | 547.80 | -0.47% | 67,262 |
| Jun 18, 2026 | 552.00 | 571.00 | 539.75 | 550.40 | 550.40 | -0.35% | 135,872 |
| Jun 17, 2026 | 578.00 | 578.45 | 550.00 | 552.35 | 552.35 | -4.87% | 225,892 |
| Jun 16, 2026 | 600.00 | 609.90 | 565.10 | 580.60 | 580.60 | 0.06% | 1,932,227 |
| Jun 15, 2026 | 510.00 | 580.25 | 503.35 | 580.25 | 580.25 | 20.00% | 2,102,888 |
| Jun 12, 2026 | 456.95 | 491.70 | 456.95 | 483.55 | 483.55 | 7.71% | 213,794 |
| Jun 11, 2026 | 463.35 | 463.35 | 446.00 | 448.95 | 448.95 | -2.91% | 75,309 |
| Jun 10, 2026 | 478.90 | 487.45 | 459.40 | 462.40 | 462.40 | -3.53% | 61,129 |
| Jun 9, 2026 | 477.40 | 484.70 | 458.20 | 479.30 | 479.30 | 1.90% | 113,864 |
| Jun 8, 2026 | 497.65 | 502.25 | 465.05 | 470.35 | 470.35 | -8.25% | 295,114 |
| Jun 5, 2026 | 524.00 | 550.00 | 494.15 | 512.65 | 512.65 | 1.87% | 3,013,185 |
| Jun 4, 2026 | 450.00 | 503.25 | 449.45 | 503.25 | 503.25 | 19.99% | 612,566 |
| Jun 3, 2026 | 423.10 | 424.70 | 414.00 | 419.40 | 419.40 | -1.25% | 15,201 |
| Jun 2, 2026 | 412.30 | 427.00 | 411.35 | 424.70 | 424.70 | 1.46% | 19,275 |
| Jun 1, 2026 | 418.35 | 430.00 | 412.80 | 418.60 | 418.60 | 0.86% | 44,267 |
| May 29, 2026 | 430.65 | 431.85 | 413.00 | 415.05 | 415.05 | -2.90% | 64,028 |
| May 27, 2026 | 428.50 | 430.70 | 423.35 | 427.45 | 427.45 | 0.55% | 20,200 |
| May 26, 2026 | 423.45 | 437.65 | 420.10 | 425.10 | 425.10 | 0.15% | 36,821 |
| May 25, 2026 | 414.70 | 440.50 | 414.70 | 424.45 | 424.45 | 3.55% | 55,423 |
| May 22, 2026 | 410.50 | 418.00 | 405.95 | 409.90 | 409.90 | -0.70% | 20,564 |
| May 21, 2026 | 405.95 | 419.95 | 402.80 | 412.80 | 412.80 | 3.06% | 53,413 |
| May 20, 2026 | 401.20 | 410.40 | 397.00 | 400.55 | 400.55 | -0.79% | 35,552 |
| May 19, 2026 | 406.20 | 412.95 | 400.00 | 403.75 | 403.75 | -0.12% | 19,815 |
| May 18, 2026 | 413.80 | 414.70 | 401.00 | 404.25 | 404.25 | -2.67% | 20,197 |
| May 15, 2026 | 425.00 | 426.95 | 413.70 | 415.35 | 415.35 | -1.94% | 26,129 |
| May 14, 2026 | 417.55 | 444.45 | 410.00 | 423.55 | 423.55 | 1.44% | 48,928 |
| May 13, 2026 | 418.50 | 439.45 | 413.75 | 417.55 | 417.55 | 0.22% | 52,629 |
| May 12, 2026 | 438.00 | 443.15 | 412.60 | 416.65 | 416.65 | -5.56% | 56,248 |