AGI Infra Limited (NSE:AGIIL)
India · Delayed Price · Currency is INR 300.10
+3.21 (1.08%)
Nov 11, 2026, 1:40 PM IST
NSE:AGIIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 297.99 | 308.00 | 296.37 | 300.10 | 300.10 | 1.08% | 731,109 |
| Nov 9, 2026 | 298.85 | 303.59 | 295.25 | 296.89 | 296.89 | -0.66% | 1,263,844 |
| Nov 8, 2026 | 302.02 | 308.80 | 290.20 | 298.85 | 298.85 | -0.69% | 320,284 |
| Nov 6, 2026 | 278.00 | 308.80 | 268.38 | 300.93 | 300.93 | 8.62% | 8,538,701 |
| Nov 5, 2026 | 262.95 | 279.10 | 262.00 | 277.05 | 277.05 | 6.99% | 2,186,477 |
| Nov 4, 2026 | 255.00 | 261.00 | 248.50 | 258.94 | 258.94 | 1.12% | 610,245 |
| Nov 3, 2026 | 255.00 | 282.99 | 251.35 | 256.06 | 256.06 | 0.22% | 7,283,933 |
| Nov 2, 2026 | 241.30 | 269.95 | 238.97 | 255.51 | 255.51 | 6.51% | 6,873,090 |
| Oct 30, 2026 | 240.00 | 247.00 | 237.30 | 239.90 | 239.90 | -0.04% | 662,955 |
| Oct 29, 2026 | 222.45 | 247.85 | 220.55 | 240.00 | 240.00 | 7.26% | 1,911,599 |
| Oct 28, 2026 | 236.50 | 237.95 | 220.35 | 223.75 | 223.75 | -3.97% | 1,628,415 |
| Oct 27, 2026 | 202.20 | 240.65 | 197.95 | 233.00 | 233.00 | 16.18% | 13,883,507 |
| Oct 26, 2026 | 213.75 | 223.00 | 198.35 | 200.55 | 200.55 | -6.55% | 1,010,516 |
| Oct 23, 2026 | 228.00 | 228.00 | 212.55 | 214.60 | 214.60 | -5.07% | 403,871 |
| Oct 22, 2026 | 231.00 | 231.00 | 225.15 | 226.05 | 226.05 | -2.44% | 165,181 |
| Oct 21, 2026 | 245.00 | 245.70 | 229.30 | 231.70 | 231.70 | -5.41% | 306,176 |
| Oct 19, 2026 | 258.80 | 258.80 | 243.35 | 244.95 | 244.95 | -2.08% | 508,777 |
| Oct 16, 2026 | 246.70 | 257.00 | 245.20 | 250.15 | 250.15 | 1.40% | 449,710 |
| Oct 15, 2026 | 249.45 | 252.00 | 246.00 | 246.70 | 246.70 | -0.32% | 162,797 |
| Oct 14, 2026 | 252.00 | 252.00 | 246.20 | 247.50 | 247.50 | -1.06% | 92,564 |
| Oct 13, 2026 | 248.55 | 251.10 | 243.70 | 250.15 | 250.15 | 0.64% | 350,644 |
| Oct 12, 2026 | 254.85 | 256.65 | 247.25 | 248.55 | 248.55 | -2.18% | 174,453 |
| Oct 9, 2026 | 250.95 | 256.10 | 248.00 | 254.10 | 254.10 | 1.62% | 245,340 |
| Oct 8, 2026 | 258.30 | 258.30 | 248.20 | 250.05 | 250.05 | -2.76% | 403,792 |
| Oct 7, 2026 | 259.00 | 259.65 | 255.30 | 257.15 | 257.15 | -0.75% | 199,474 |
| Oct 6, 2026 | 261.00 | 263.40 | 257.85 | 259.10 | 259.10 | -0.82% | 150,360 |
| Oct 5, 2026 | 263.80 | 263.80 | 258.00 | 261.25 | 261.25 | 0.48% | 212,796 |
| Oct 1, 2026 | 263.30 | 265.30 | 257.10 | 260.00 | 260.00 | -1.78% | 169,356 |
| Sep 30, 2026 | 265.00 | 268.95 | 262.55 | 264.70 | 264.70 | -0.06% | 319,369 |
| Sep 29, 2026 | 277.55 | 279.90 | 263.35 | 264.85 | 264.85 | -2.49% | 706,302 |
| Sep 28, 2026 | 267.00 | 276.00 | 257.00 | 271.60 | 271.60 | 2.66% | 3,175,307 |
| Sep 25, 2026 | 273.00 | 275.00 | 262.45 | 264.55 | 264.55 | -2.54% | 3,237,412 |
| Sep 24, 2026 | 268.00 | 273.30 | 267.05 | 271.45 | 271.45 | 0.99% | 1,792,301 |
| Sep 23, 2026 | 279.15 | 279.15 | 267.65 | 268.80 | 268.80 | -0.11% | 7,001,540 |
| Sep 22, 2026 | 277.50 | 279.20 | 267.25 | 269.30 | 269.10 | -0.68% | 497,300 |
| Sep 21, 2026 | 275.00 | 277.15 | 267.65 | 271.15 | 270.95 | 0.26% | 2,842,048 |
| Sep 18, 2026 | 266.15 | 274.00 | 266.00 | 270.45 | 270.25 | 1.62% | 660,624 |
| Sep 17, 2026 | 261.85 | 276.50 | 261.75 | 266.15 | 265.95 | 1.43% | 335,928 |
| Sep 16, 2026 | 263.00 | 273.00 | 260.05 | 262.40 | 262.21 | -0.66% | 972,027 |
| Sep 15, 2026 | 272.95 | 274.85 | 255.80 | 264.15 | 263.95 | -3.22% | 382,898 |
| Sep 11, 2026 | 275.00 | 275.20 | 271.00 | 272.95 | 272.75 | -1.36% | 223,061 |
| Sep 10, 2026 | 289.00 | 292.80 | 275.55 | 276.70 | 276.49 | -2.30% | 1,376,698 |
| Sep 9, 2026 | 273.00 | 302.65 | 269.05 | 283.20 | 282.99 | 4.25% | 8,760,571 |
| Sep 8, 2026 | 276.55 | 276.55 | 270.05 | 271.65 | 271.45 | -1.98% | 297,151 |
| Sep 7, 2026 | 286.40 | 291.00 | 275.55 | 277.15 | 276.94 | -2.31% | 1,078,054 |
| Sep 4, 2026 | 279.00 | 284.90 | 277.75 | 283.70 | 283.49 | 1.94% | 261,176 |
| Sep 3, 2026 | 282.85 | 287.00 | 275.75 | 278.30 | 278.09 | -0.87% | 901,682 |
| Sep 2, 2026 | 284.70 | 285.00 | 276.50 | 280.75 | 280.54 | -1.87% | 231,029 |
| Sep 1, 2026 | 285.00 | 289.00 | 281.20 | 286.10 | 285.89 | 0.39% | 271,445 |
| Aug 31, 2026 | 293.50 | 293.50 | 283.35 | 285.00 | 284.79 | -1.42% | 503,086 |