Agarwal Industrial Corporation Limited (NSE:AGARIND)
India · Delayed Price · Currency is INR 407.50
-5.30 (-1.28%)
May 22, 2026, 3:30 PM IST
NSE:AGARIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 458.50 | 458.55 | 438.15 | 441.20 | 441.20 | -3.49% | 58,318 |
| May 8, 2026 | 473.90 | 474.90 | 454.90 | 457.15 | 457.15 | -3.53% | 61,901 |
| May 7, 2026 | 462.45 | 478.40 | 442.25 | 473.90 | 473.90 | 4.69% | 185,577 |
| May 6, 2026 | 415.10 | 463.50 | 415.10 | 452.65 | 452.65 | 9.65% | 149,172 |
| May 5, 2026 | 419.60 | 422.50 | 408.90 | 412.80 | 412.80 | -1.84% | 26,696 |
| May 4, 2026 | 419.95 | 428.90 | 417.30 | 420.55 | 420.55 | 0.86% | 36,212 |
| Apr 30, 2026 | 427.15 | 428.45 | 360.00 | 416.95 | 416.95 | -3.62% | 49,144 |
| Apr 29, 2026 | 443.65 | 445.45 | 431.25 | 432.60 | 432.60 | -1.03% | 34,091 |
| Apr 28, 2026 | 447.25 | 448.30 | 435.25 | 437.10 | 437.10 | -1.49% | 38,729 |
| Apr 27, 2026 | 439.90 | 458.00 | 437.00 | 443.70 | 443.70 | 1.99% | 55,107 |
| Apr 24, 2026 | 445.10 | 455.00 | 430.50 | 435.05 | 435.05 | -3.52% | 44,593 |
| Apr 23, 2026 | 447.45 | 457.40 | 447.45 | 450.90 | 450.90 | -0.49% | 27,547 |
| Apr 22, 2026 | 455.30 | 462.40 | 447.15 | 453.10 | 453.10 | -0.95% | 35,776 |
| Apr 21, 2026 | 445.15 | 465.70 | 428.40 | 457.45 | 457.45 | 2.76% | 58,916 |
| Apr 20, 2026 | 463.00 | 470.00 | 440.00 | 445.15 | 445.15 | -4.96% | 99,965 |
| Apr 17, 2026 | 466.75 | 474.85 | 460.55 | 468.40 | 468.40 | 0.87% | 49,646 |
| Apr 16, 2026 | 448.00 | 472.90 | 435.00 | 464.35 | 464.35 | 5.57% | 111,943 |
| Apr 15, 2026 | 402.60 | 448.00 | 402.60 | 439.85 | 439.85 | 11.06% | 231,702 |
| Apr 13, 2026 | 402.00 | 402.00 | 387.65 | 396.05 | 396.05 | -1.52% | 42,343 |
| Apr 10, 2026 | 409.90 | 417.00 | 399.90 | 402.15 | 402.15 | 0.45% | 118,481 |
| Apr 9, 2026 | 406.40 | 409.95 | 394.50 | 400.35 | 400.35 | -0.69% | 54,480 |
| Apr 8, 2026 | 387.00 | 427.50 | 378.90 | 403.15 | 403.15 | 10.62% | 410,778 |
| Apr 7, 2026 | 371.70 | 373.95 | 361.55 | 364.45 | 364.45 | -1.22% | 156,246 |
| Apr 6, 2026 | 377.15 | 391.00 | 365.00 | 368.95 | 368.95 | -3.93% | 83,512 |
| Apr 2, 2026 | 385.00 | 390.00 | 371.00 | 384.05 | 384.05 | -2.02% | 30,551 |
| 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 |