NSE:AGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	584.35	589.90	577.95	580.35	580.35	-0.68%	89,128
May 21, 2026	582.95	587.25	578.10	584.35	584.35	1.73%	90,136
May 20, 2026	576.00	587.25	570.90	574.40	574.40	-0.59%	190,499
May 19, 2026	575.65	589.10	575.00	577.80	577.80	0.86%	133,104
May 18, 2026	570.05	574.95	562.05	572.85	572.85	-1.15%	147,811
May 15, 2026	583.05	597.90	575.10	579.50	579.50	-0.47%	180,059
May 14, 2026	597.00	600.00	574.20	582.25	582.25	-1.89%	263,460
May 13, 2026	586.45	601.25	584.10	593.45	593.45	1.04%	146,639
May 12, 2026	629.00	629.00	584.60	587.35	587.35	-6.64%	548,526
May 11, 2026	635.05	644.00	620.00	629.15	629.15	-0.01%	203,131
May 8, 2026	640.80	640.80	627.00	629.20	629.20	-0.84%	155,658
May 7, 2026	640.75	642.75	631.00	634.50	634.50	-0.59%	238,163
May 6, 2026	629.95	646.00	627.45	638.25	638.25	2.78%	345,596
May 5, 2026	629.00	635.95	614.20	621.00	621.00	-1.83%	383,686
May 4, 2026	639.00	643.25	625.15	632.60	632.60	-0.22%	271,459
Apr 30, 2026	629.05	646.50	625.00	634.00	634.00	-0.59%	669,061
Apr 29, 2026	677.00	698.00	631.00	637.75	637.75	-5.17%	5,636,052
Apr 28, 2026	593.00	677.85	593.00	672.55	672.55	19.06%	18,047,560
Apr 27, 2026	557.00	572.95	556.20	564.90	564.90	1.56%	143,204
Apr 24, 2026	559.30	568.70	552.45	556.20	556.20	-0.55%	160,610
Apr 23, 2026	561.25	568.00	555.10	559.25	559.25	-0.94%	165,608
Apr 22, 2026	572.90	572.90	553.15	564.55	564.55	-0.77%	227,126
Apr 21, 2026	581.95	581.95	566.75	568.95	568.95	-0.25%	126,821
Apr 20, 2026	585.90	586.50	568.15	570.40	570.40	-2.49%	192,443
Apr 17, 2026	576.00	588.70	573.95	584.95	584.95	1.85%	215,634
Apr 16, 2026	574.95	580.30	562.35	574.35	574.35	1.56%	185,173
Apr 15, 2026	551.70	570.00	542.95	565.55	565.55	5.32%	300,768
Apr 13, 2026	535.35	546.00	523.00	537.00	537.00	-1.95%	143,836
Apr 10, 2026	521.70	554.90	521.65	547.70	547.70	5.51%	248,056
Apr 9, 2026	544.55	544.55	514.00	519.10	519.10	-3.61%	364,352
Apr 8, 2026	515.00	545.00	512.45	538.55	538.55	7.73%	351,491
Apr 7, 2026	498.95	507.90	491.40	499.90	499.90	0.24%	244,577
Apr 6, 2026	505.50	506.35	489.25	498.70	498.70	-0.85%	240,685
Apr 2, 2026	499.00	506.75	481.00	502.95	502.95	0.04%	115,803
Apr 1, 2026	492.75	504.50	482.10	502.75	502.75	7.30%	160,695
Mar 30, 2026	481.90	489.55	465.00	468.55	468.55	-4.78%	444,734
Mar 27, 2026	509.05	512.00	486.65	492.05	492.05	-3.53%	710,799
Mar 25, 2026	489.00	515.00	485.90	510.05	510.05	5.38%	340,884
Mar 24, 2026	483.50	490.55	469.60	484.00	484.00	2.30%	431,286
Mar 23, 2026	492.00	498.00	465.00	473.10	473.10	-5.21%	210,975
Mar 20, 2026	509.40	513.20	497.00	499.10	499.10	-0.55%	104,175
Mar 19, 2026	510.00	519.75	500.55	501.85	501.85	-3.43%	114,121
Mar 18, 2026	511.00	530.35	509.00	519.70	519.70	1.70%	212,149
Mar 17, 2026	507.00	513.90	494.50	511.00	511.00	0.84%	204,439
Mar 16, 2026	515.00	515.00	497.80	506.75	506.75	-0.87%	211,122
Mar 13, 2026	540.45	540.45	508.45	511.20	511.20	-5.41%	227,792
Mar 12, 2026	529.00	547.00	507.30	540.45	540.45	1.39%	246,981
Mar 11, 2026	516.70	540.00	510.05	533.05	533.05	4.52%	266,960
Mar 10, 2026	494.05	512.25	490.80	510.00	510.00	4.31%	165,031
Mar 9, 2026	491.50	493.50	478.20	488.95	488.95	-2.24%	184,357