Agni Green Power Limited (NSE:AGNI)
India · Delayed Price · Currency is INR 20.00
-0.65 (-3.15%)
At close: Aug 1, 2025
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.15% | 12,500 |
| Jul 31, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -4.84% | 17,500 |
| Jul 30, 2025 | 22.50 | 23.35 | 21.70 | 21.70 | 21.70 | -4.82% | 37,500 |
| Jul 29, 2025 | 23.55 | 23.55 | 22.80 | 22.80 | 22.80 | -5.00% | 22,500 |
| Jul 28, 2025 | 24.70 | 24.70 | 23.60 | 24.00 | 24.00 | -3.23% | 7,500 |
| Jul 25, 2025 | 25.25 | 25.25 | 24.80 | 24.80 | 24.80 | -1.98% | 22,500 |
| Jul 24, 2025 | 25.35 | 25.35 | 25.30 | 25.30 | 25.30 | 1.61% | 35,000 |
| Jul 23, 2025 | 24.55 | 24.90 | 24.55 | 24.90 | 24.90 | 1.63% | 12,500 |
| Jul 22, 2025 | 24.55 | 24.55 | 24.50 | 24.50 | 24.50 | -1.01% | 7,500 |
| Jul 21, 2025 | 25.10 | 25.10 | 24.75 | 24.75 | 24.75 | -1.39% | 10,000 |
| Jul 18, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.59% | 2,500 |
| Jul 17, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.94% | 15,000 |
| Jul 16, 2025 | 24.90 | 25.75 | 24.90 | 25.75 | 25.75 | 1.78% | 35,000 |
| Jul 15, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.94% | 10,000 |
| Jul 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.90% | 2,500 |
| Jul 11, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.87% | 2,500 |
| Jul 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.01% | 2,500 |
| Jul 7, 2025 | 27.85 | 27.85 | 27.35 | 27.35 | 27.35 | -1.97% | 5,000 |
| Jul 3, 2025 | 26.90 | 27.90 | 26.90 | 27.90 | 27.90 | 1.64% | 10,000 |
| Jul 2, 2025 | 28.45 | 28.45 | 27.45 | 27.45 | 27.45 | -1.61% | 12,500 |
| Jul 1, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | 2,500 |
| Jun 30, 2025 | 27.80 | 27.90 | 27.80 | 27.90 | 27.90 | 0.36% | 10,000 |
| Jun 27, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -1.94% | 20,000 |
| Jun 26, 2025 | 28.35 | 28.35 | 28.30 | 28.35 | 28.35 | 1.98% | 15,000 |
| Jun 25, 2025 | 27.80 | 27.80 | 27.75 | 27.80 | 27.80 | 1.83% | 27,500 |
| Jun 24, 2025 | 27.85 | 27.85 | 27.30 | 27.30 | 27.30 | -1.97% | 17,500 |
| Jun 23, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -1.94% | 12,500 |
| Jun 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.90% | 10,000 |
| Jun 19, 2025 | 30.10 | 30.10 | 28.95 | 28.95 | 28.95 | -2.03% | 57,500 |
| Jun 18, 2025 | 29.45 | 29.55 | 29.45 | 29.55 | 29.55 | 4.97% | 10,000 |
| Jun 17, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 4.84% | 15,000 |
| Jun 16, 2025 | 26.85 | 26.85 | 26.00 | 26.85 | 26.85 | 4.88% | 57,500 |
| Jun 13, 2025 | 25.00 | 25.60 | 24.95 | 25.60 | 25.60 | 4.92% | 75,000 |
| Jun 12, 2025 | 25.45 | 25.45 | 24.40 | 24.40 | 24.40 | -0.41% | 12,500 |
| Jun 11, 2025 | 24.40 | 24.95 | 24.00 | 24.50 | 24.50 | 0.62% | 22,500 |
| Jun 10, 2025 | 23.15 | 24.45 | 23.15 | 24.35 | 24.35 | 3.18% | 42,500 |
| Jun 9, 2025 | 24.50 | 24.50 | 23.00 | 23.60 | 23.60 | - | 47,500 |
| Jun 6, 2025 | 23.80 | 23.80 | 22.85 | 23.60 | 23.60 | -1.87% | 30,000 |
| Jun 5, 2025 | 24.85 | 24.90 | 23.75 | 24.05 | 24.05 | -3.22% | 17,500 |
| Jun 4, 2025 | 25.00 | 25.45 | 24.40 | 24.85 | 24.85 | -2.17% | 22,500 |
| Jun 3, 2025 | 24.05 | 25.40 | 23.65 | 25.40 | 25.40 | 2.21% | 27,500 |
| Jun 2, 2025 | 23.80 | 24.85 | 22.55 | 24.85 | 24.85 | 4.85% | 47,500 |
| May 30, 2025 | 23.70 | 23.70 | 23.50 | 23.70 | 23.70 | 1.94% | 57,500 |
| May 29, 2025 | 23.95 | 23.95 | 23.25 | 23.25 | 23.25 | -1.06% | 17,500 |
| May 28, 2025 | 23.50 | 23.95 | 23.50 | 23.50 | 23.50 | - | 10,000 |
| May 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 2,500 |
| May 26, 2025 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | - | 15,000 |
| May 23, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 7,500 |
| May 22, 2025 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | 1.73% | 7,500 |
| May 21, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.99% | 2,500 |