AGI Infra Limited (NSE:AGIIL)
India · Delayed Price · Currency is INR 361.80
-3.20 (-0.88%)
May 29, 2026, 3:30 PM IST
NSE:AGIIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 375.70 | 377.00 | 368.20 | 370.80 | 370.80 | -0.48% | 1,105,320 |
| 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 |