Agarwal Industrial Corporation Limited (NSE:AGARIND)
India · Delayed Price · Currency is INR 451.40
-1.70 (-0.38%)
Apr 23, 2026, 3:29 PM IST
NSE:AGARIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 474.70 | 492.10 | 456.55 | 461.65 | 461.65 | -3.86% | 118,153 |
| Mar 5, 2026 | 505.00 | 513.80 | 470.25 | 480.20 | 480.20 | -4.88% | 100,167 |
| Mar 4, 2026 | 521.40 | 529.25 | 501.30 | 504.85 | 504.85 | -4.98% | 38,469 |
| Mar 2, 2026 | 549.40 | 549.40 | 522.20 | 531.30 | 531.30 | -3.58% | 46,165 |
| Feb 27, 2026 | 551.35 | 554.50 | 539.45 | 551.00 | 551.00 | -0.22% | 13,323 |
| Feb 26, 2026 | 551.50 | 564.80 | 550.90 | 552.20 | 552.20 | 0.23% | 18,702 |
| Feb 25, 2026 | 563.00 | 567.15 | 550.00 | 550.95 | 550.95 | -1.20% | 18,247 |
| Feb 24, 2026 | 581.00 | 581.00 | 550.35 | 557.65 | 557.65 | -4.18% | 26,578 |
| Feb 23, 2026 | 601.00 | 618.80 | 579.85 | 581.95 | 581.95 | -4.39% | 38,668 |
| Feb 20, 2026 | 610.00 | 618.75 | 600.00 | 608.70 | 608.70 | -1.11% | 20,742 |
| Feb 19, 2026 | 620.45 | 625.00 | 610.60 | 615.55 | 615.55 | -1.28% | 16,285 |
| Feb 18, 2026 | 622.00 | 635.40 | 615.00 | 623.55 | 623.55 | 0.11% | 33,572 |
| Feb 17, 2026 | 605.00 | 697.50 | 591.65 | 622.85 | 622.85 | 2.60% | 374,926 |
| Feb 16, 2026 | 641.05 | 660.00 | 593.70 | 607.05 | 607.05 | -13.02% | 120,104 |
| Feb 13, 2026 | 707.00 | 711.15 | 689.05 | 697.90 | 697.90 | -1.36% | 12,795 |
| Feb 12, 2026 | 715.85 | 718.70 | 704.00 | 707.50 | 707.50 | -1.57% | 6,210 |
| Feb 11, 2026 | 715.65 | 721.95 | 703.25 | 718.75 | 718.75 | 0.53% | 4,013 |
| Feb 10, 2026 | 712.10 | 732.95 | 711.35 | 714.95 | 714.95 | -0.72% | 13,689 |
| Feb 9, 2026 | 705.95 | 723.00 | 701.10 | 720.15 | 720.15 | 2.27% | 16,464 |
| Feb 6, 2026 | 719.75 | 725.00 | 691.00 | 704.15 | 704.15 | -2.59% | 18,125 |
| Feb 5, 2026 | 704.45 | 727.00 | 701.20 | 722.90 | 722.90 | 1.60% | 12,870 |