AGI Infra Limited (NSE:AGIIL)
India · Delayed Price · Currency is INR 1,076.20
-3.35 (-0.31%)
At close: Aug 1, 2025, 3:30 PM IST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,094.00 | 1,094.00 | 1,070.00 | 1,076.20 | - | -0.31% | 2,425 |
| Jul 31, 2025 | 1,050.05 | 1,086.70 | 1,049.75 | 1,079.55 | - | 0.41% | 7,654 |
| Jul 30, 2025 | 1,089.45 | 1,089.45 | 1,060.70 | 1,075.10 | - | -0.08% | 8,280 |
| Jul 29, 2025 | 1,079.45 | 1,085.00 | 1,049.00 | 1,075.95 | - | 0.78% | 14,860 |
| Jul 28, 2025 | 1,080.00 | 1,085.00 | 1,057.15 | 1,067.60 | - | 0.07% | 8,532 |
| Jul 25, 2025 | 1,058.95 | 1,069.00 | 1,036.80 | 1,066.90 | - | 1.29% | 16,824 |
| Jul 24, 2025 | 1,050.05 | 1,057.95 | 1,037.55 | 1,053.35 | - | 0.32% | 8,411 |
| Jul 23, 2025 | 1,056.40 | 1,056.40 | 1,031.10 | 1,049.95 | - | -0.11% | 7,375 |
| Jul 22, 2025 | 1,038.05 | 1,055.60 | 1,033.50 | 1,051.15 | - | 1.43% | 4,314 |
| Jul 21, 2025 | 1,074.75 | 1,074.75 | 1,027.20 | 1,036.35 | - | -2.96% | 23,003 |
| Jul 18, 2025 | 1,066.00 | 1,072.95 | 1,051.00 | 1,068.00 | - | 0.13% | 8,113 |
| Jul 17, 2025 | 1,059.95 | 1,084.00 | 1,025.65 | 1,066.65 | - | 1.68% | 13,358 |
| Jul 16, 2025 | 1,049.80 | 1,059.45 | 1,032.50 | 1,049.05 | - | 0.33% | 6,484 |
| Jul 15, 2025 | 1,023.45 | 1,053.00 | 998.45 | 1,045.55 | - | 2.79% | 21,292 |
| Jul 14, 2025 | 1,072.95 | 1,072.95 | 1,003.00 | 1,017.15 | - | -1.43% | 5,161 |
| Jul 11, 2025 | 1,034.95 | 1,044.95 | 1,012.85 | 1,031.95 | - | 0.72% | 17,088 |
| Jul 10, 2025 | 1,035.50 | 1,035.50 | 999.65 | 1,024.60 | - | 0.51% | 19,450 |
| Jul 9, 2025 | 945.00 | 1,028.35 | 945.00 | 1,019.40 | - | 7.84% | 29,223 |
| Jul 8, 2025 | 990.05 | 990.05 | 935.00 | 945.30 | - | -4.31% | 11,631 |
| Jul 7, 2025 | 1,008.45 | 1,017.10 | 977.20 | 987.85 | - | -1.23% | 15,678 |
| Jul 4, 2025 | 1,013.95 | 1,026.65 | 986.90 | 1,000.20 | - | 0.34% | 8,786 |
| Jul 3, 2025 | 991.10 | 1,019.95 | 990.10 | 996.80 | - | 0.63% | 13,724 |
| Jul 2, 2025 | 980.00 | 995.50 | 966.50 | 990.55 | - | 1.09% | 11,891 |
| Jul 1, 2025 | 978.80 | 996.20 | 968.00 | 979.90 | - | 0.11% | 5,105 |
| Jun 30, 2025 | 1,000.00 | 1,000.00 | 974.95 | 978.80 | - | -1.32% | 3,847 |
| Jun 27, 2025 | 1,022.00 | 1,022.00 | 971.90 | 991.90 | - | -1.17% | 13,798 |
| Jun 26, 2025 | 1,019.00 | 1,019.00 | 974.45 | 1,003.65 | - | 1.88% | 16,694 |
| Jun 25, 2025 | 1,019.95 | 1,019.95 | 980.00 | 985.10 | - | -1.13% | 14,143 |
| Jun 24, 2025 | 1,015.00 | 1,015.00 | 979.35 | 996.35 | - | 1.26% | 17,696 |
| Jun 23, 2025 | 900.00 | 1,000.00 | 887.50 | 984.00 | - | 9.69% | 54,431 |
| Jun 20, 2025 | 865.00 | 909.90 | 850.45 | 897.10 | - | 4.27% | 8,569 |
| Jun 19, 2025 | 883.15 | 889.65 | 856.25 | 860.35 | - | -2.04% | 6,251 |
| Jun 18, 2025 | 886.70 | 911.80 | 858.20 | 878.30 | - | 0.07% | 23,076 |
| Jun 17, 2025 | 868.00 | 910.00 | 848.85 | 877.70 | - | 2.47% | 7,352 |
| Jun 16, 2025 | 890.00 | 890.00 | 848.00 | 856.55 | - | -1.95% | 5,422 |
| Jun 13, 2025 | 785.10 | 880.00 | 785.10 | 873.55 | - | 0.62% | 17,438 |
| Jun 12, 2025 | 933.95 | 933.95 | 860.00 | 868.15 | - | -4.29% | 14,511 |
| Jun 11, 2025 | 948.70 | 950.00 | 898.95 | 907.05 | - | -2.74% | 16,279 |
| Jun 10, 2025 | 933.90 | 937.65 | 904.85 | 932.65 | - | 1.93% | 13,572 |
| Jun 9, 2025 | 906.85 | 941.00 | 891.20 | 914.95 | - | 1.90% | 18,203 |
| Jun 6, 2025 | 905.00 | 927.40 | 867.00 | 897.85 | - | 0.53% | 38,819 |
| Jun 5, 2025 | 845.95 | 912.00 | 845.95 | 893.15 | - | 6.14% | 14,890 |
| Jun 4, 2025 | 844.00 | 855.55 | 820.80 | 841.45 | - | 0.72% | 5,916 |
| Jun 3, 2025 | 850.05 | 862.30 | 813.65 | 835.45 | - | 0.34% | 24,225 |
| Jun 2, 2025 | 850.00 | 855.50 | 828.00 | 832.60 | - | -2.17% | 6,494 |
| May 30, 2025 | 859.90 | 877.00 | 835.20 | 851.10 | - | 0.87% | 23,640 |
| May 29, 2025 | 843.95 | 867.45 | 821.00 | 843.80 | - | 2.76% | 21,638 |
| May 28, 2025 | 876.95 | 880.00 | 817.15 | 821.15 | - | -5.39% | 8,619 |
| May 27, 2025 | 879.95 | 879.95 | 856.05 | 867.95 | - | 0.07% | 6,607 |
| May 26, 2025 | 904.55 | 904.55 | 853.95 | 867.30 | - | -1.98% | 7,038 |