AGI Infra Limited (NSE:AGIIL)
India · Delayed Price · Currency is INR 333.15
-1.10 (-0.33%)
Jul 21, 2026, 10:09 AM IST
NSE:AGIIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 337.25 | 340.20 | 332.00 | 334.60 | - | -0.83% | 903,433 |
| Jul 17, 2026 | 335.45 | 351.00 | 331.15 | 337.40 | 337.40 | 0.73% | 1,705,099 |
| Jul 16, 2026 | 339.90 | 343.70 | 333.50 | 334.95 | 334.95 | -0.70% | 591,545 |
| Jul 15, 2026 | 344.30 | 348.90 | 336.15 | 337.30 | 337.30 | -1.76% | 1,620,971 |
| Jul 14, 2026 | 348.70 | 350.10 | 340.30 | 343.35 | 343.35 | -1.68% | 3,451,624 |
| Jul 13, 2026 | 344.80 | 353.80 | 342.80 | 349.20 | 349.20 | 1.04% | 4,410,989 |
| Jul 10, 2026 | 337.80 | 353.15 | 328.40 | 345.60 | 345.60 | 3.38% | 4,764,764 |
| Jul 9, 2026 | 335.90 | 345.05 | 332.10 | 334.30 | 334.30 | 0.36% | 2,108,704 |
| Jul 8, 2026 | 344.45 | 355.45 | 331.70 | 333.10 | 333.10 | -3.51% | 2,604,780 |
| Jul 7, 2026 | 356.65 | 358.00 | 343.35 | 345.20 | 345.20 | -3.03% | 800,880 |
| Jul 6, 2026 | 356.95 | 365.00 | 350.55 | 356.00 | 356.00 | 0.55% | 2,575,138 |
| Jul 3, 2026 | 359.00 | 364.05 | 353.00 | 354.05 | 354.05 | -0.98% | 768,756 |
| Jul 2, 2026 | 361.95 | 366.05 | 352.50 | 357.55 | 357.55 | -0.78% | 1,198,957 |
| Jul 1, 2026 | 366.80 | 375.50 | 358.30 | 360.35 | 360.35 | -1.31% | 2,426,492 |
| Jun 30, 2026 | 367.70 | 372.35 | 363.50 | 365.15 | 365.15 | -0.30% | 1,946,944 |
| Jun 29, 2026 | 371.00 | 378.00 | 364.20 | 366.25 | 366.25 | -1.08% | 2,211,994 |
| Jun 25, 2026 | 355.95 | 375.00 | 352.25 | 370.25 | 370.25 | 4.40% | 3,099,083 |
| Jun 24, 2026 | 361.00 | 367.05 | 349.30 | 354.65 | 354.65 | -1.53% | 1,093,003 |
| Jun 23, 2026 | 367.50 | 371.25 | 358.50 | 360.15 | 360.15 | -1.71% | 364,269 |
| Jun 22, 2026 | 376.00 | 379.15 | 365.25 | 366.40 | 366.40 | -2.46% | 831,330 |
| Jun 19, 2026 | 353.50 | 385.00 | 351.50 | 375.65 | 375.65 | 6.46% | 3,481,832 |
| Jun 18, 2026 | 370.95 | 374.55 | 350.00 | 352.85 | 352.85 | -4.62% | 1,079,740 |
| Jun 17, 2026 | 372.00 | 374.10 | 364.15 | 369.95 | 369.95 | -0.08% | 2,096,450 |
| Jun 16, 2026 | 382.00 | 383.45 | 368.20 | 370.25 | 370.25 | -2.58% | 744,618 |
| Jun 15, 2026 | 378.80 | 389.10 | 375.15 | 380.05 | 380.05 | 2.03% | 3,530,648 |
| Jun 12, 2026 | 371.00 | 376.70 | 365.20 | 372.50 | 372.50 | 0.98% | 1,900,025 |
| Jun 11, 2026 | 368.00 | 377.00 | 366.15 | 368.90 | 368.90 | -0.38% | 1,928,616 |
| Jun 10, 2026 | 373.00 | 385.00 | 367.15 | 370.30 | 370.30 | -0.80% | 3,129,418 |
| Jun 9, 2026 | 369.40 | 376.00 | 363.90 | 373.30 | 373.30 | 1.15% | 2,226,240 |
| Jun 8, 2026 | 375.00 | 384.00 | 364.50 | 369.05 | 369.05 | -2.16% | 2,850,963 |
| Jun 5, 2026 | 388.90 | 394.00 | 373.00 | 377.20 | 377.20 | -2.24% | 1,932,938 |
| Jun 4, 2026 | 386.65 | 389.55 | 379.65 | 385.85 | 385.85 | -0.32% | 625,032 |
| Jun 3, 2026 | 380.85 | 387.95 | 377.45 | 387.10 | 387.10 | 1.44% | 1,920,321 |
| Jun 2, 2026 | 348.70 | 384.60 | 345.80 | 381.60 | 381.60 | 8.76% | 2,718,493 |
| Jun 1, 2026 | 363.00 | 366.45 | 346.35 | 350.85 | 350.85 | -3.03% | 357,492 |
| May 29, 2026 | 366.35 | 368.50 | 357.40 | 361.80 | 361.80 | -0.88% | 983,126 |
| May 27, 2026 | 366.00 | 370.65 | 359.30 | 365.00 | 365.00 | 0.25% | 2,567,867 |
| May 26, 2026 | 384.95 | 388.95 | 363.00 | 364.10 | 364.10 | -4.91% | 3,119,844 |
| May 25, 2026 | 386.70 | 390.95 | 382.00 | 382.90 | 382.90 | -0.05% | 1,634,213 |
| May 22, 2026 | 382.20 | 394.45 | 373.00 | 383.10 | 383.10 | 0.68% | 2,967,735 |
| May 21, 2026 | 390.00 | 399.00 | 377.40 | 380.50 | 380.50 | -0.31% | 2,208,143 |
| May 20, 2026 | 382.00 | 400.90 | 375.15 | 381.70 | 381.70 | 0.09% | 3,092,420 |
| May 19, 2026 | 379.90 | 394.20 | 373.40 | 381.35 | 381.35 | 0.66% | 4,272,067 |
| May 18, 2026 | 420.00 | 424.00 | 376.40 | 378.85 | 378.85 | -9.61% | 2,074,958 |
| May 15, 2026 | 393.15 | 422.00 | 385.30 | 419.15 | 419.15 | 6.89% | 3,603,953 |
| May 14, 2026 | 369.20 | 393.70 | 363.35 | 392.15 | 392.15 | 6.22% | 1,953,982 |
| May 13, 2026 | 367.80 | 377.90 | 367.20 | 369.20 | 369.20 | 0.93% | 844,445 |
| May 12, 2026 | 378.90 | 382.00 | 363.75 | 365.80 | 365.80 | -3.81% | 623,108 |
| May 11, 2026 | 370.00 | 386.75 | 363.55 | 380.30 | 380.30 | 2.48% | 2,520,250 |
| May 8, 2026 | 370.50 | 374.25 | 365.70 | 371.10 | 371.10 | 0.08% | 815,245 |