NSE:AGASTYAEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	72.42	72.42	72.42	72.42	72.42	-1.99%	85,430
Sep 24, 2026	76.89	76.89	73.89	73.89	73.89	-1.99%	296,633
Sep 23, 2026	75.39	75.39	75.39	75.39	75.39	1.99%	46,946
Sep 22, 2026	73.92	73.92	73.92	73.92	73.92	1.99%	21,841
Sep 21, 2026	72.48	72.48	72.48	72.48	72.48	2.00%	27,259
Sep 18, 2026	71.06	71.06	71.06	71.06	71.06	2.00%	31,071
Sep 17, 2026	69.67	69.67	69.67	69.67	69.67	1.99%	26,625
Sep 16, 2026	68.31	68.31	68.31	68.31	68.31	1.99%	45,896
Sep 15, 2026	66.98	66.98	66.98	66.98	66.98	1.99%	23,718
Sep 11, 2026	65.67	65.67	65.67	65.67	65.67	1.99%	29,308
Sep 10, 2026	64.39	64.39	64.39	64.39	64.39	2.00%	79,634
Sep 9, 2026	63.13	63.13	63.13	63.13	63.13	1.99%	59,507
Sep 8, 2026	61.90	61.90	61.90	61.90	61.90	1.99%	46,672
Sep 7, 2026	60.69	60.69	60.69	60.69	60.69	2.00%	84,263
Sep 4, 2026	59.50	59.50	59.50	59.50	59.50	1.99%	64,797
Sep 3, 2026	56.06	58.34	56.06	58.34	58.34	1.99%	558,179
Sep 2, 2026	60.00	61.69	55.85	57.20	57.20	-2.65%	2,064,599
Sep 1, 2026	58.76	58.76	58.76	58.76	58.76	4.98%	75,453
Aug 31, 2026	55.97	55.97	55.97	55.97	55.97	4.99%	47,711
Aug 28, 2026	50.97	53.31	50.78	53.31	53.31	4.98%	465,818
Aug 27, 2026	45.97	50.79	45.97	50.78	50.78	4.96%	998,868
Aug 26, 2026	48.38	48.38	48.38	48.38	48.38	-4.99%	274,691
Aug 25, 2026	50.92	50.92	50.92	50.92	50.92	-5.00%	263,434
Aug 24, 2026	53.60	58.90	53.60	53.60	53.60	-5.00%	1,309,095
Aug 21, 2026	56.42	56.42	56.42	56.42	56.42	-4.98%	221,357
Aug 20, 2026	65.62	65.62	59.38	59.38	59.38	-4.99%	3,334,910
Aug 19, 2026	62.50	62.50	62.50	62.50	62.50	4.99%	40,852
Aug 18, 2026	59.53	59.53	59.53	59.53	59.53	4.99%	31,343
Aug 17, 2026	56.70	56.70	55.08	56.70	56.70	5.00%	1,101,691
Aug 14, 2026	53.44	54.00	53.44	54.00	54.00	-0.97%	648,064
Aug 13, 2026	54.53	54.53	54.53	54.53	54.53	-1.99%	34,263
Aug 12, 2026	55.64	55.64	55.64	55.64	55.64	-1.99%	42,684
Aug 11, 2026	56.77	56.77	56.77	56.77	56.77	-1.99%	17,787
Aug 10, 2026	57.92	57.92	57.92	57.92	57.92	-2.00%	45,451
Aug 7, 2026	59.10	59.10	59.10	59.10	59.10	-1.99%	26,261
Aug 6, 2026	60.30	60.30	60.30	60.30	60.30	-2.00%	121,827
Aug 5, 2026	61.53	61.53	61.53	61.53	61.53	-1.99%	15,238
Aug 4, 2026	62.78	62.78	62.78	62.78	62.78	-2.00%	7,335
Aug 3, 2026	64.06	64.06	64.06	64.06	64.06	-1.99%	103,800
Jul 31, 2026	68.00	68.02	65.36	65.36	65.36	-1.99%	1,391,420
Jul 30, 2026	66.69	66.69	66.69	66.69	66.69	1.99%	1,093,297
Jul 29, 2026	65.39	65.39	65.39	65.39	65.39	2.00%	29,686
Jul 28, 2026	64.11	64.11	64.11	64.11	64.11	1.99%	48,972
Jul 27, 2026	62.86	62.86	62.86	62.86	62.86	2.00%	35,261
Jul 24, 2026	61.63	61.63	61.63	61.63	61.63	1.99%	111,865
Jul 23, 2026	60.43	60.43	60.43	60.43	60.43	1.99%	52,950
Jul 22, 2026	59.25	59.25	59.25	59.25	59.25	2.00%	45,188
Jul 21, 2026	58.09	58.09	58.09	58.09	58.09	1.98%	31,184
Jul 20, 2026	56.96	56.96	56.96	56.96	56.96	1.99%	33,702
Jul 17, 2026	55.85	55.85	55.85	55.85	55.85	1.99%	48,974