NSE:AGASTYAEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	52.60	54.70	52.59	52.59	52.59	-1.99%	25,979
Nov 9, 2026	55.53	55.53	52.33	53.66	53.66	-2.42%	29,879
Nov 8, 2026	56.57	56.57	53.00	54.99	54.99	2.06%	19,520
Nov 6, 2026	51.00	54.70	51.00	53.88	53.88	1.13%	50,558
Nov 5, 2026	53.28	53.28	53.28	53.28	53.28	4.99%	24,743
Nov 4, 2026	49.98	50.75	49.98	50.75	50.75	4.99%	9,058
Nov 3, 2026	44.12	48.34	43.75	48.34	48.34	5.00%	43,807
Nov 2, 2026	47.50	49.35	45.50	46.04	46.04	-3.40%	50,354
Oct 30, 2026	49.99	49.99	47.66	47.66	47.66	-4.98%	68,921
Oct 29, 2026	50.00	52.00	49.32	50.16	50.16	-3.37%	98,090
Oct 28, 2026	54.64	56.30	51.91	51.91	51.91	-5.00%	131,640
Oct 27, 2026	49.80	54.70	49.80	54.64	54.64	4.88%	111,129
Oct 26, 2026	52.81	52.81	52.10	52.10	52.10	-5.00%	15,055
Oct 23, 2026	54.84	54.84	54.84	54.84	54.84	-4.99%	16,877
Oct 22, 2026	57.72	60.75	57.72	57.72	57.72	-4.99%	26,933
Oct 21, 2026	60.80	62.34	60.75	60.75	60.75	-4.99%	94,787
Oct 19, 2026	65.12	68.00	63.13	63.94	63.94	-3.78%	34,969
Oct 16, 2026	70.40	70.56	66.00	66.45	66.45	-1.12%	41,735
Oct 15, 2026	70.00	71.95	67.00	67.20	67.20	-2.75%	88,473
Oct 14, 2026	71.85	72.10	68.00	69.10	69.10	-0.33%	133,858
Oct 13, 2026	65.80	69.33	64.00	69.33	69.33	5.00%	160,147
Oct 12, 2026	61.64	66.03	60.00	66.03	66.03	4.99%	109,358
Oct 9, 2026	62.89	62.89	62.89	62.89	62.89	-1.99%	70,519
Oct 8, 2026	64.99	64.99	64.17	64.17	64.17	-1.99%	63,983
Oct 7, 2026	65.47	65.47	65.47	65.47	65.47	-1.99%	50,798
Oct 6, 2026	67.70	67.70	66.80	66.80	66.80	-2.00%	32,886
Oct 5, 2026	69.49	69.49	68.16	68.16	68.16	-2.00%	68,044
Oct 1, 2026	72.37	72.37	69.55	69.55	69.55	-1.99%	115,250
Sep 30, 2026	70.96	70.96	70.96	70.96	70.96	2.00%	139,171
Sep 29, 2026	69.57	69.57	69.57	69.57	69.57	-1.99%	30,063
Sep 28, 2026	70.98	70.98	70.98	70.98	70.98	-1.99%	84,532
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