Agarwal Industrial Corporation Limited (NSE:AGARIND)
India · Delayed Price · Currency is INR 400.85
-7.80 (-1.91%)
Sep 24, 2026, 2:41 PM IST
NSE:AGARIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 408.70 | 408.70 | 400.00 | 402.30 | - | -1.55% | 11,831 |
| 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 |
| Aug 28, 2026 | 466.25 | 470.00 | 463.85 | 465.30 | 461.55 | -0.04% | 15,795 |
| Aug 27, 2026 | 467.25 | 474.40 | 464.00 | 465.50 | 461.75 | -1.00% | 22,604 |
| Aug 26, 2026 | 474.25 | 479.75 | 465.00 | 470.20 | 466.41 | -0.34% | 29,876 |
| Aug 25, 2026 | 485.80 | 487.75 | 465.50 | 471.80 | 468.00 | -2.88% | 65,961 |
| Aug 24, 2026 | 491.80 | 494.05 | 479.40 | 485.80 | 481.89 | -1.22% | 36,925 |
| Aug 21, 2026 | 492.10 | 496.00 | 488.00 | 491.80 | 487.84 | 0.01% | 15,545 |
| Aug 20, 2026 | 499.00 | 503.85 | 490.40 | 491.75 | 487.79 | 0.03% | 12,422 |
| Aug 19, 2026 | 500.00 | 500.30 | 488.00 | 491.60 | 487.64 | -1.90% | 14,758 |
| Aug 18, 2026 | 496.55 | 502.40 | 493.30 | 501.10 | 497.06 | 0.30% | 19,464 |
| Aug 17, 2026 | 482.05 | 506.00 | 482.05 | 499.60 | 495.57 | 3.06% | 40,327 |
| Aug 14, 2026 | 485.00 | 494.00 | 482.00 | 484.75 | 480.84 | -2.95% | 42,780 |
| Aug 13, 2026 | 511.00 | 515.05 | 495.10 | 499.50 | 495.48 | -1.48% | 33,573 |
| Aug 12, 2026 | 514.65 | 524.20 | 498.15 | 507.00 | 502.92 | -1.00% | 45,421 |
| Aug 11, 2026 | 518.00 | 518.05 | 506.75 | 512.10 | 507.97 | -0.41% | 24,152 |
| Aug 10, 2026 | 520.00 | 523.90 | 511.00 | 514.20 | 510.06 | -0.07% | 20,083 |
| Aug 7, 2026 | 520.00 | 526.35 | 511.10 | 514.55 | 510.40 | -1.84% | 18,020 |
| Aug 6, 2026 | 525.00 | 527.85 | 515.20 | 524.20 | 519.98 | 0.18% | 24,208 |
| Aug 5, 2026 | 524.00 | 530.00 | 517.65 | 523.25 | 519.03 | -0.52% | 25,938 |
| Aug 4, 2026 | 514.40 | 534.80 | 507.05 | 526.00 | 521.76 | 2.15% | 165,232 |
| Aug 3, 2026 | 510.00 | 526.90 | 509.80 | 514.95 | 510.80 | 3.03% | 59,423 |
| Jul 31, 2026 | 507.00 | 507.00 | 497.00 | 499.80 | 495.77 | -0.31% | 21,814 |
| Jul 30, 2026 | 506.00 | 508.90 | 495.00 | 501.35 | 497.31 | -1.07% | 43,317 |
| Jul 29, 2026 | 523.20 | 533.80 | 505.20 | 506.75 | 502.67 | -2.14% | 162,437 |
| Jul 28, 2026 | 490.80 | 551.25 | 490.80 | 517.85 | 513.68 | 7.09% | 4,040,225 |
| Jul 27, 2026 | 477.90 | 493.75 | 477.90 | 483.55 | 479.65 | 1.22% | 27,672 |
| Jul 24, 2026 | 481.75 | 481.75 | 471.10 | 477.70 | 473.85 | -1.84% | 20,588 |
| Jul 23, 2026 | 480.65 | 498.05 | 478.80 | 486.65 | 482.73 | 1.23% | 42,186 |
| Jul 22, 2026 | 495.00 | 495.00 | 478.80 | 480.75 | 476.88 | -3.01% | 28,293 |
| Jul 21, 2026 | 505.15 | 520.20 | 492.45 | 495.65 | 491.66 | -1.39% | 20,748 |
| Jul 20, 2026 | 495.00 | 508.60 | 483.75 | 502.65 | 498.60 | 1.46% | 38,597 |
| Jul 17, 2026 | 505.00 | 509.95 | 479.85 | 495.40 | 491.41 | -2.87% | 77,588 |
| Jul 16, 2026 | 514.40 | 524.00 | 508.70 | 510.05 | 505.94 | -1.28% | 26,682 |