AGI Infra Limited (NSE:AGIIL)
India · Delayed Price · Currency is INR 370.60
-2.00 (-0.54%)
May 7, 2026, 3:29 PM IST
NSE:AGIIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 371.95 | 379.70 | 362.30 | 372.60 | 372.60 | 1.32% | 2,362,865 |
| May 5, 2026 | 406.90 | 415.00 | 364.25 | 367.75 | 367.75 | -9.70% | 6,141,064 |
| May 4, 2026 | 397.00 | 434.40 | 386.70 | 407.25 | 407.25 | 2.96% | 8,575,126 |
| Apr 30, 2026 | 395.00 | 404.40 | 373.30 | 395.55 | 395.55 | 0.41% | 6,139,797 |
| Apr 29, 2026 | 373.00 | 400.50 | 362.20 | 393.95 | 393.95 | 10.06% | 6,348,376 |
| Apr 28, 2026 | 363.90 | 377.00 | 356.00 | 357.95 | 357.95 | -0.89% | 1,507,691 |
| Apr 27, 2026 | 360.00 | 371.60 | 358.05 | 361.15 | 361.15 | 1.11% | 2,520,628 |
| Apr 24, 2026 | 370.00 | 377.00 | 353.35 | 357.20 | 357.20 | -2.67% | 2,511,339 |
| Apr 23, 2026 | 359.35 | 382.50 | 352.00 | 367.00 | 367.00 | 2.03% | 3,375,032 |
| Apr 22, 2026 | 367.00 | 370.75 | 357.95 | 359.70 | 359.70 | -1.71% | 527,567 |
| Apr 21, 2026 | 374.00 | 387.65 | 364.75 | 365.95 | 365.95 | -1.64% | 2,810,517 |
| Apr 20, 2026 | 377.90 | 382.95 | 370.90 | 372.05 | 372.05 | -0.64% | 1,630,874 |
| Apr 17, 2026 | 364.00 | 378.75 | 364.00 | 374.45 | 374.45 | 4.42% | 3,536,691 |
| Apr 16, 2026 | 375.00 | 383.65 | 354.30 | 358.60 | 358.60 | -4.27% | 3,724,212 |
| Apr 15, 2026 | 366.00 | 377.50 | 337.50 | 374.60 | 374.60 | 4.19% | 7,219,975 |
| Apr 13, 2026 | 359.00 | 371.35 | 352.00 | 359.55 | 359.55 | -0.69% | 3,401,683 |
| Apr 10, 2026 | 361.70 | 386.70 | 359.10 | 362.05 | 362.05 | 0.10% | 6,218,145 |
| Apr 9, 2026 | 342.00 | 370.95 | 321.35 | 361.70 | 361.70 | 6.46% | 9,343,105 |
| Apr 8, 2026 | 320.85 | 361.25 | 316.05 | 339.75 | 339.75 | 8.49% | 8,262,265 |
| Apr 7, 2026 | 310.00 | 320.85 | 307.85 | 313.15 | 313.15 | 0.80% | 3,356,197 |
| Apr 6, 2026 | 299.70 | 318.00 | 299.70 | 310.65 | 310.65 | 4.44% | 6,698,381 |
| 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 |