AGI Infra Limited (NSE:AGIIL)
India · Delayed Price · Currency is INR 265.20
-2.95 (-1.10%)
At close: Oct 16, 2025
AGI Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 245.60 | 274.70 | 224.70 | 268.00 | 268.00 | 14.04% | 5,481,252 |
| Oct 14, 2025 | 278.10 | 278.30 | 231.00 | 235.00 | 235.00 | -14.23% | 2,202,012 |
| Oct 13, 2025 | 289.40 | 289.40 | 268.30 | 274.00 | 274.00 | -4.83% | 1,970,280 |
| Oct 10, 2025 | 259.00 | 298.80 | 255.00 | 287.90 | 287.90 | 15.61% | 5,614,790 |
| Oct 9, 2025 | 244.78 | 254.00 | 241.56 | 249.02 | 249.02 | 3.03% | 1,025,390 |
| Oct 8, 2025 | 267.36 | 270.40 | 240.00 | 241.70 | 241.70 | -8.87% | 1,387,130 |
| Oct 7, 2025 | 281.20 | 281.40 | 263.12 | 265.24 | 265.24 | -4.86% | 742,875 |
| Oct 6, 2025 | 279.38 | 281.60 | 277.02 | 278.80 | 278.80 | 0.45% | 675,920 |
| Oct 3, 2025 | 277.00 | 279.96 | 272.02 | 277.56 | 277.56 | 0.71% | 790,875 |
| Oct 1, 2025 | 258.00 | 277.58 | 253.88 | 275.60 | 275.60 | 9.36% | 2,082,980 |
| Sep 30, 2025 | 254.00 | 259.00 | 249.22 | 252.02 | 252.02 | -0.28% | 2,068,985 |
| Sep 29, 2025 | 254.80 | 258.70 | 249.14 | 252.72 | 252.72 | 0.84% | 430,870 |
| Sep 26, 2025 | 254.96 | 255.02 | 249.20 | 250.62 | 250.62 | -0.76% | 380,440 |
| Sep 25, 2025 | 250.00 | 255.54 | 247.00 | 252.54 | 252.54 | 2.03% | 621,265 |
| Sep 24, 2025 | 238.00 | 249.40 | 236.20 | 247.52 | 247.52 | 4.22% | 3,500,270 |
| Sep 23, 2025 | 241.40 | 242.00 | 228.72 | 237.50 | 237.50 | -1.38% | 8,843,520 |
| Sep 22, 2025 | 236.40 | 242.00 | 235.02 | 240.82 | 240.82 | 2.35% | 510,725 |
| Sep 19, 2025 | 237.60 | 238.80 | 233.00 | 235.28 | 235.28 | -0.28% | 1,459,385 |
| Sep 18, 2025 | 233.60 | 237.60 | 232.00 | 235.94 | 235.94 | 1.24% | 1,322,060 |
| Sep 17, 2025 | 235.98 | 235.98 | 232.36 | 233.04 | 233.04 | -0.11% | 142,845 |
| Sep 16, 2025 | 231.20 | 234.40 | 230.20 | 233.30 | 233.30 | 0.70% | 104,085 |
| Sep 15, 2025 | 235.60 | 235.60 | 229.20 | 231.68 | 231.68 | -0.50% | 428,575 |
| Sep 12, 2025 | 236.08 | 236.08 | 232.10 | 232.84 | 232.84 | -0.63% | 181,165 |
| Sep 11, 2025 | 236.00 | 239.82 | 234.04 | 234.32 | 234.32 | -0.18% | 352,760 |
| Sep 10, 2025 | 237.74 | 238.00 | 233.40 | 234.74 | 234.74 | -0.18% | 514,320 |
| Sep 9, 2025 | 236.60 | 237.56 | 234.56 | 235.16 | 235.16 | 0.29% | 69,150 |
| Sep 8, 2025 | 238.96 | 238.96 | 233.50 | 234.48 | 234.48 | -0.42% | 77,395 |
| Sep 5, 2025 | 234.86 | 239.60 | 233.00 | 235.48 | 235.48 | 1.02% | 498,990 |
| Sep 4, 2025 | 235.80 | 241.52 | 230.64 | 233.10 | 233.10 | -0.84% | 226,080 |
| Sep 3, 2025 | 235.96 | 236.40 | 233.30 | 235.08 | 235.08 | 0.46% | 59,480 |
| Sep 2, 2025 | 239.00 | 239.00 | 232.42 | 234.00 | 234.00 | 1.10% | 166,165 |
| Sep 1, 2025 | 228.00 | 232.38 | 228.00 | 231.46 | 231.46 | 1.79% | 420,815 |
| Aug 29, 2025 | 230.80 | 232.48 | 226.22 | 227.40 | 227.40 | -0.59% | 196,070 |
| Aug 28, 2025 | 231.40 | 233.06 | 226.92 | 228.74 | 228.74 | -1.23% | 180,580 |
| Aug 26, 2025 | 235.00 | 235.52 | 230.00 | 231.60 | 231.60 | -1.50% | 89,355 |
| Aug 25, 2025 | 235.60 | 236.00 | 231.70 | 235.12 | 235.12 | 0.32% | 580,155 |
| Aug 22, 2025 | 234.80 | 236.00 | 231.44 | 234.38 | 234.38 | 0.99% | 350,430 |
| Aug 21, 2025 | 234.80 | 235.24 | 230.76 | 232.08 | 232.08 | -0.17% | 149,400 |
| Aug 20, 2025 | 231.90 | 237.60 | 230.42 | 232.48 | 232.48 | -2.01% | 1,383,710 |
| Aug 19, 2025 | 238.20 | 238.20 | 230.42 | 237.24 | 237.24 | -0.13% | 364,340 |
| Aug 18, 2025 | 235.20 | 241.00 | 234.26 | 237.56 | 237.56 | 0.95% | 1,405,395 |
| Aug 14, 2025 | 220.08 | 238.00 | 217.98 | 235.32 | 235.32 | 6.92% | 2,659,190 |
| Aug 13, 2025 | 215.80 | 230.08 | 212.00 | 220.08 | 220.08 | 2.80% | 577,860 |
| Aug 12, 2025 | 215.00 | 215.00 | 212.54 | 214.08 | 214.08 | 0.17% | 108,090 |
| Aug 11, 2025 | 214.58 | 214.58 | 212.20 | 213.72 | 213.72 | 0.79% | 148,850 |
| Aug 8, 2025 | 215.00 | 215.00 | 211.20 | 212.04 | 212.04 | -0.30% | 107,570 |
| Aug 7, 2025 | 214.80 | 216.60 | 211.00 | 212.68 | 212.68 | -0.77% | 276,975 |
| Aug 6, 2025 | 215.20 | 216.58 | 212.44 | 214.32 | 214.32 | -0.41% | 174,430 |
| Aug 5, 2025 | 217.00 | 217.12 | 214.00 | 215.20 | 215.20 | -0.22% | 212,305 |
| Aug 4, 2025 | 217.00 | 218.42 | 214.44 | 215.68 | 215.68 | 0.23% | 593,940 |