AGI Infra Limited (NSE:AGIIL)
India · Delayed Price · Currency is INR 1,172.75
-6.35 (-0.54%)
At close: Sep 8, 2025
AGI Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,199.95 | 1,199.95 | 1,167.60 | 1,172.75 | - | -0.54% | 2,477 |
| Sep 5, 2025 | 1,190.00 | 1,195.95 | 1,167.00 | 1,179.10 | - | 0.73% | 3,816 |
| Sep 4, 2025 | 1,180.00 | 1,211.00 | 1,153.90 | 1,170.50 | - | -0.08% | 1,579 |
| Sep 3, 2025 | 1,180.00 | 1,181.90 | 1,152.20 | 1,171.40 | - | 0.12% | 4,423 |
| Sep 2, 2025 | 1,198.95 | 1,198.95 | 1,164.15 | 1,170.05 | - | 1.04% | 3,394 |
| Sep 1, 2025 | 1,137.00 | 1,162.75 | 1,137.00 | 1,158.00 | - | 2.17% | 836 |
| Aug 29, 2025 | 1,158.95 | 1,162.75 | 1,124.35 | 1,133.45 | - | -0.89% | 2,798 |
| Aug 28, 2025 | 1,158.00 | 1,166.50 | 1,133.40 | 1,143.65 | - | -1.28% | 4,444 |
| Aug 26, 2025 | 1,175.00 | 1,175.40 | 1,154.00 | 1,158.45 | - | -1.61% | 2,058 |
| Aug 25, 2025 | 1,170.00 | 1,185.65 | 1,160.00 | 1,177.40 | - | 0.67% | 1,972 |
| Aug 22, 2025 | 1,175.00 | 1,180.60 | 1,157.75 | 1,169.60 | - | 0.63% | 5,936 |
| Aug 21, 2025 | 1,180.00 | 1,180.00 | 1,153.50 | 1,162.25 | - | 0.20% | 4,307 |
| Aug 20, 2025 | 1,160.00 | 1,190.00 | 1,153.90 | 1,159.95 | - | -2.09% | 2,282 |
| Aug 19, 2025 | 1,100.05 | 1,191.00 | 1,100.05 | 1,184.70 | - | -0.31% | 14,667 |
| Aug 18, 2025 | 1,300.00 | 1,300.00 | 1,173.95 | 1,188.35 | - | 1.32% | 11,694 |
| Aug 14, 2025 | 1,139.95 | 1,199.00 | 1,090.00 | 1,172.85 | - | 6.05% | 50,056 |
| Aug 13, 2025 | 1,075.00 | 1,145.60 | 1,064.20 | 1,105.95 | - | 3.30% | 11,409 |
| Aug 12, 2025 | 1,080.00 | 1,080.00 | 1,063.85 | 1,070.65 | - | 0.13% | 1,429 |
| Aug 11, 2025 | 1,070.85 | 1,076.45 | 1,050.00 | 1,069.25 | - | 0.57% | 3,664 |
| Aug 8, 2025 | 1,075.00 | 1,075.00 | 1,055.00 | 1,063.15 | - | 0.15% | 1,049 |
| Aug 7, 2025 | 1,075.00 | 1,081.95 | 1,057.65 | 1,061.55 | - | -0.88% | 2,469 |
| Aug 6, 2025 | 1,080.00 | 1,083.45 | 1,062.25 | 1,071.00 | - | -0.77% | 5,357 |
| Aug 5, 2025 | 1,083.35 | 1,085.00 | 1,071.00 | 1,079.30 | - | -0.30% | 2,991 |
| Aug 4, 2025 | 1,089.95 | 1,089.95 | 1,072.45 | 1,082.60 | - | 0.59% | 5,456 |
| 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 |