AGI Infra Limited (NSE:AGIIL)
India · Delayed Price · Currency is INR 281.05
-2.65 (-0.93%)
Sep 7, 2026, 10:40 AM IST
NSE:AGIIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 279.00 | 284.90 | 277.75 | 283.70 | 283.70 | 1.94% | 261,176 |
| Sep 3, 2026 | 282.85 | 287.00 | 275.75 | 278.30 | 278.30 | -0.87% | 901,682 |
| Sep 2, 2026 | 284.70 | 285.00 | 276.50 | 280.75 | 280.75 | -1.87% | 231,029 |
| Sep 1, 2026 | 285.00 | 289.00 | 281.20 | 286.10 | 286.10 | 0.39% | 271,445 |
| Aug 31, 2026 | 293.50 | 293.50 | 283.35 | 285.00 | 285.00 | -1.42% | 503,086 |
| Aug 28, 2026 | 297.00 | 297.00 | 287.25 | 289.10 | 289.10 | 0.10% | 447,958 |
| Aug 27, 2026 | 287.65 | 295.10 | 286.10 | 288.80 | 288.80 | 0.31% | 1,434,025 |
| Aug 26, 2026 | 284.30 | 299.20 | 279.00 | 287.90 | 287.90 | 1.73% | 1,419,501 |
| Aug 25, 2026 | 291.00 | 291.20 | 280.80 | 283.00 | 283.00 | -1.84% | 396,981 |
| Aug 24, 2026 | 299.85 | 299.90 | 287.05 | 288.30 | 288.30 | -1.01% | 926,602 |
| Aug 21, 2026 | 309.00 | 310.20 | 289.50 | 291.25 | 291.25 | -0.83% | 2,284,537 |
| Aug 20, 2026 | 298.00 | 300.90 | 290.70 | 293.70 | 293.70 | -0.19% | 845,522 |
| Aug 19, 2026 | 295.20 | 298.85 | 292.20 | 294.25 | 294.25 | 0.48% | 798,376 |
| Aug 18, 2026 | 299.00 | 299.95 | 291.15 | 292.85 | 292.85 | -2.87% | 400,576 |
| Aug 17, 2026 | 305.00 | 307.90 | 297.15 | 301.50 | 301.50 | -0.13% | 1,285,666 |
| Aug 14, 2026 | 300.00 | 304.90 | 298.80 | 301.90 | 301.90 | 1.34% | 2,533,929 |
| Aug 13, 2026 | 302.50 | 304.80 | 297.00 | 297.90 | 297.90 | -0.90% | 617,622 |
| Aug 12, 2026 | 301.80 | 304.00 | 296.70 | 300.60 | 300.60 | 0.15% | 1,184,916 |
| Aug 11, 2026 | 300.85 | 305.90 | 298.75 | 300.15 | 300.15 | 0.57% | 2,103,842 |
| Aug 10, 2026 | 304.00 | 304.20 | 295.40 | 298.45 | 298.45 | -1.49% | 701,439 |
| Aug 7, 2026 | 302.90 | 308.05 | 301.75 | 302.95 | 302.95 | -0.46% | 375,763 |
| Aug 6, 2026 | 304.00 | 309.00 | 301.30 | 304.35 | 304.35 | 0.78% | 1,406,107 |
| Aug 5, 2026 | 306.90 | 308.00 | 300.90 | 302.00 | 302.00 | -1.58% | 270,178 |
| Aug 4, 2026 | 308.45 | 312.85 | 302.15 | 306.85 | 306.85 | -0.74% | 555,455 |
| Aug 3, 2026 | 315.95 | 324.50 | 307.70 | 309.15 | 309.15 | -0.95% | 2,549,469 |
| Jul 31, 2026 | 312.00 | 316.50 | 303.95 | 312.10 | 312.10 | 0.61% | 5,105,755 |
| Jul 30, 2026 | 308.00 | 312.15 | 301.50 | 310.20 | 310.20 | 1.59% | 1,889,111 |
| Jul 29, 2026 | 310.90 | 320.00 | 304.00 | 305.35 | 305.35 | -0.78% | 859,448 |
| Jul 28, 2026 | 304.90 | 311.40 | 301.00 | 307.75 | 307.75 | 1.22% | 1,747,727 |
| Jul 27, 2026 | 315.00 | 316.80 | 303.10 | 304.05 | 304.05 | -2.47% | 794,976 |
| Jul 24, 2026 | 316.00 | 319.75 | 310.65 | 311.75 | 311.75 | -1.76% | 670,622 |
| Jul 23, 2026 | 323.55 | 324.10 | 315.85 | 317.35 | 317.35 | -1.70% | 6,420,673 |
| Jul 22, 2026 | 328.90 | 334.00 | 320.15 | 322.85 | 322.85 | -1.60% | 3,214,841 |
| Jul 21, 2026 | 333.05 | 335.60 | 327.25 | 328.10 | 328.10 | -1.84% | 2,624,457 |
| Jul 20, 2026 | 337.25 | 340.20 | 332.00 | 334.25 | 334.25 | -0.93% | 903,823 |
| 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 |