NSE:AGARIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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