AGI Infra Limited (NSE:AGIIL)
India · Delayed Price · Currency is INR 297.45
+8.70 (3.01%)
Apr 2, 2026, 3:30 PM IST
NSE:AGIIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 290.00 | 300.00 | 281.05 | 297.45 | 297.45 | 3.01% | 1,824,119 |
| Apr 1, 2026 | 282.00 | 297.00 | 280.00 | 288.75 | 288.75 | 2.90% | 2,117,830 |
| Mar 30, 2026 | 294.60 | 304.30 | 270.90 | 280.60 | 280.60 | -4.74% | 2,816,651 |
| Mar 27, 2026 | 302.00 | 303.20 | 291.00 | 294.55 | 294.55 | -2.74% | 1,034,637 |
| Mar 25, 2026 | 310.10 | 315.20 | 302.00 | 302.85 | 302.85 | -2.02% | 2,843,400 |
| Mar 24, 2026 | 297.00 | 314.30 | 291.90 | 309.10 | 309.10 | 5.33% | 3,037,678 |
| Mar 23, 2026 | 311.00 | 311.00 | 287.35 | 293.45 | 293.45 | -5.85% | 1,926,863 |
| Mar 20, 2026 | 310.00 | 322.40 | 300.00 | 311.70 | 311.70 | 1.76% | 6,070,850 |
| Mar 19, 2026 | 300.00 | 310.00 | 296.70 | 306.30 | 306.30 | 1.83% | 801,125 |
| Mar 18, 2026 | 303.00 | 310.40 | 298.80 | 300.80 | 300.80 | - | 2,456,611 |
| Mar 17, 2026 | 305.00 | 312.15 | 297.55 | 300.80 | 300.80 | -0.97% | 1,711,796 |
| Mar 16, 2026 | 305.00 | 312.55 | 291.05 | 303.75 | 303.75 | -0.70% | 4,988,541 |
| Mar 13, 2026 | 311.90 | 316.00 | 302.40 | 305.90 | 305.90 | -2.00% | 1,048,025 |
| Mar 12, 2026 | 310.00 | 316.55 | 306.50 | 312.15 | 312.15 | 0.35% | 1,458,705 |
| Mar 11, 2026 | 307.00 | 321.00 | 305.85 | 311.05 | 311.05 | 1.42% | 2,146,015 |
| Mar 10, 2026 | 307.00 | 318.00 | 304.40 | 306.70 | 306.70 | 0.07% | 2,888,994 |
| Mar 9, 2026 | 298.05 | 308.90 | 288.55 | 306.50 | 306.50 | 2.18% | 1,711,859 |
| Mar 6, 2026 | 314.50 | 315.95 | 286.10 | 299.95 | 299.95 | -3.66% | 3,042,431 |
| Mar 5, 2026 | 305.00 | 313.35 | 300.05 | 311.35 | 311.35 | 0.81% | 3,157,507 |
| Mar 4, 2026 | 300.00 | 311.20 | 296.55 | 308.85 | 308.85 | 1.43% | 939,385 |
| Mar 2, 2026 | 301.00 | 312.70 | 294.30 | 304.50 | 304.50 | -0.41% | 2,310,707 |
| Feb 27, 2026 | 309.00 | 314.75 | 301.60 | 305.75 | 305.75 | -1.04% | 523,548 |
| Feb 26, 2026 | 309.95 | 317.20 | 306.05 | 308.95 | 308.95 | 0.52% | 1,619,620 |
| Feb 25, 2026 | 296.25 | 311.00 | 292.00 | 307.35 | 307.35 | 4.47% | 2,936,941 |
| Feb 24, 2026 | 281.05 | 298.25 | 275.25 | 294.20 | 294.20 | 6.81% | 5,700,460 |
| Feb 23, 2026 | 274.00 | 290.60 | 270.35 | 275.45 | 275.45 | 0.58% | 2,627,969 |
| Feb 20, 2026 | 270.00 | 281.10 | 264.00 | 273.85 | 273.85 | 3.75% | 2,972,517 |
| Feb 19, 2026 | 265.00 | 273.90 | 259.30 | 263.95 | 263.95 | 0.82% | 2,825,474 |
| Feb 18, 2026 | 244.90 | 277.25 | 244.90 | 261.80 | 261.80 | 8.61% | 11,187,330 |
| Feb 17, 2026 | 250.00 | 258.30 | 236.85 | 241.05 | 241.05 | -2.65% | 1,001,935 |
| Feb 16, 2026 | 239.00 | 268.30 | 230.65 | 247.60 | 247.60 | 4.32% | 3,525,211 |
| Feb 13, 2026 | 241.00 | 243.10 | 236.00 | 237.35 | 237.35 | -1.35% | 275,405 |
| Feb 12, 2026 | 247.85 | 247.85 | 240.00 | 240.60 | 240.60 | -2.45% | 326,683 |
| Feb 11, 2026 | 246.00 | 251.55 | 236.40 | 246.65 | 246.65 | 1.13% | 860,820 |
| Feb 10, 2026 | 250.50 | 251.00 | 243.05 | 243.90 | 243.90 | -1.16% | 160,232 |
| Feb 9, 2026 | 249.85 | 254.35 | 243.85 | 246.75 | 246.75 | -0.06% | 715,179 |
| Feb 6, 2026 | 250.00 | 256.35 | 246.00 | 246.90 | 246.90 | -2.22% | 560,698 |
| Feb 5, 2026 | 255.80 | 255.95 | 249.20 | 252.50 | 252.50 | -1.29% | 208,912 |
| Feb 4, 2026 | 258.05 | 262.40 | 252.20 | 255.80 | 255.80 | -0.97% | 295,677 |
| Feb 3, 2026 | 250.00 | 264.05 | 246.55 | 258.30 | 258.30 | 5.99% | 717,374 |
| Feb 2, 2026 | 249.80 | 250.95 | 240.15 | 243.70 | 243.70 | -2.17% | 229,022 |
| Feb 1, 2026 | 258.00 | 266.00 | 247.00 | 249.10 | 249.10 | -2.85% | 1,385,580 |
| Jan 30, 2026 | 264.70 | 264.70 | 255.00 | 256.40 | 256.40 | -3.15% | 1,206,648 |
| Jan 29, 2026 | 255.00 | 266.90 | 254.00 | 264.75 | 264.75 | 3.95% | 1,258,730 |
| Jan 28, 2026 | 270.00 | 270.00 | 241.15 | 254.70 | 254.70 | -0.43% | 1,675,865 |
| Jan 27, 2026 | 250.10 | 267.30 | 247.15 | 255.80 | 255.80 | 1.95% | 2,119,345 |
| Jan 23, 2026 | 252.70 | 255.95 | 250.00 | 250.90 | 250.90 | - | 337,121 |
| Jan 22, 2026 | 277.00 | 277.95 | 250.00 | 250.90 | 250.90 | -8.56% | 1,044,267 |
| Jan 21, 2026 | 276.05 | 277.00 | 270.60 | 274.40 | 274.40 | -0.67% | 412,446 |
| Jan 20, 2026 | 280.00 | 280.00 | 268.30 | 276.25 | 276.25 | -0.70% | 933,046 |