Agro Phos (India) Limited (NSE:AGROPHOS)
India · Delayed Price · Currency is INR 28.49
+0.03 (0.11%)
Aug 7, 2026, 3:29 PM IST
Agro Phos (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 28.03 | 28.78 | 28.00 | 28.40 | 28.40 | -0.21% | 5,285 |
| Aug 6, 2026 | 28.44 | 28.50 | 27.70 | 28.46 | 28.46 | 0.42% | 16,101 |
| Aug 5, 2026 | 28.15 | 28.80 | 27.65 | 28.34 | 28.34 | 0.85% | 20,670 |
| Aug 4, 2026 | 29.19 | 29.64 | 27.11 | 28.10 | 28.10 | -3.70% | 75,888 |
| Aug 3, 2026 | 29.33 | 29.72 | 28.63 | 29.18 | 29.18 | -0.24% | 9,808 |
| Jul 31, 2026 | 29.50 | 29.50 | 28.74 | 29.25 | 29.25 | 2.02% | 10,545 |
| Jul 30, 2026 | 28.77 | 29.71 | 28.40 | 28.67 | 28.67 | 0.14% | 18,187 |
| Jul 29, 2026 | 29.99 | 29.99 | 28.00 | 28.63 | 28.63 | -2.75% | 15,292 |
| Jul 28, 2026 | 29.10 | 29.68 | 28.72 | 29.44 | 29.44 | 2.51% | 11,616 |
| Jul 27, 2026 | 28.40 | 29.70 | 28.40 | 28.72 | 28.72 | -1.10% | 6,909 |
| Jul 24, 2026 | 29.22 | 29.87 | 28.54 | 29.04 | 29.04 | -0.14% | 15,185 |
| Jul 23, 2026 | 29.46 | 29.93 | 28.56 | 29.08 | 29.08 | -1.29% | 7,450 |
| Jul 22, 2026 | 30.00 | 30.00 | 29.40 | 29.46 | 29.46 | -1.60% | 1,533 |
| Jul 21, 2026 | 30.20 | 30.20 | 29.50 | 29.94 | 29.94 | 0.27% | 4,135 |
| Jul 20, 2026 | 30.25 | 30.25 | 29.06 | 29.86 | 29.86 | 1.22% | 6,960 |
| Jul 17, 2026 | 30.00 | 30.24 | 29.35 | 29.50 | 29.50 | -0.74% | 6,379 |
| Jul 16, 2026 | 29.63 | 29.99 | 29.21 | 29.72 | 29.72 | 0.78% | 6,663 |
| Jul 15, 2026 | 30.00 | 30.27 | 29.16 | 29.49 | 29.49 | -0.94% | 5,921 |
| Jul 14, 2026 | 30.59 | 30.59 | 29.00 | 29.77 | 29.77 | -1.68% | 16,096 |
| Jul 13, 2026 | 29.70 | 30.43 | 29.50 | 30.28 | 30.28 | 0.93% | 5,595 |
| Jul 10, 2026 | 30.40 | 30.40 | 29.86 | 30.00 | 30.00 | 0.47% | 3,104 |
| Jul 9, 2026 | 30.00 | 30.20 | 28.90 | 29.86 | 29.86 | 1.56% | 7,519 |
| Jul 8, 2026 | 29.51 | 30.60 | 29.25 | 29.40 | 29.40 | -2.68% | 25,954 |
| Jul 7, 2026 | 30.41 | 30.70 | 29.55 | 30.21 | 30.21 | -0.62% | 7,277 |
| Jul 6, 2026 | 30.59 | 30.80 | 28.75 | 30.40 | 30.40 | -0.62% | 21,475 |
| Jul 3, 2026 | 30.80 | 31.30 | 30.52 | 30.59 | 30.59 | -0.55% | 11,586 |
| Jul 2, 2026 | 30.62 | 31.68 | 30.50 | 30.76 | 30.76 | -0.23% | 29,609 |
| Jul 1, 2026 | 31.64 | 31.64 | 30.53 | 30.83 | 30.83 | 0.49% | 15,435 |
| Jun 30, 2026 | 31.30 | 31.30 | 30.51 | 30.68 | 30.68 | 1.02% | 5,926 |
| Jun 29, 2026 | 30.37 | 31.30 | 30.33 | 30.37 | 30.37 | 0.16% | 14,731 |
| Jun 25, 2026 | 31.59 | 31.89 | 30.03 | 30.32 | 30.32 | -3.47% | 22,384 |
| Jun 24, 2026 | 31.79 | 32.19 | 31.34 | 31.41 | 31.41 | 0.74% | 6,976 |
| Jun 23, 2026 | 31.16 | 31.94 | 31.03 | 31.18 | 31.18 | 0.06% | 53,828 |
| Jun 22, 2026 | 31.90 | 33.90 | 30.65 | 31.16 | 31.16 | -1.33% | 101,676 |
| Jun 19, 2026 | 30.81 | 31.88 | 30.81 | 31.58 | 31.58 | 0.73% | 22,525 |
| Jun 18, 2026 | 31.42 | 31.67 | 31.02 | 31.35 | 31.35 | 0.06% | 11,964 |
| Jun 17, 2026 | 31.59 | 31.77 | 30.75 | 31.33 | 31.33 | 0.64% | 15,127 |
| Jun 16, 2026 | 31.59 | 31.89 | 30.26 | 31.13 | 31.13 | 1.04% | 34,752 |
| Jun 15, 2026 | 31.48 | 31.50 | 30.26 | 30.81 | 30.81 | 1.28% | 20,496 |
| Jun 12, 2026 | 30.70 | 30.70 | 29.12 | 30.42 | 30.42 | 1.26% | 9,929 |
| Jun 11, 2026 | 30.00 | 30.70 | 29.85 | 30.04 | 30.04 | -0.60% | 13,102 |
| Jun 10, 2026 | 31.00 | 31.05 | 30.10 | 30.22 | 30.22 | -0.03% | 16,716 |
| Jun 9, 2026 | 30.62 | 31.38 | 30.02 | 30.23 | 30.23 | -1.27% | 16,674 |
| Jun 8, 2026 | 30.79 | 31.14 | 30.31 | 30.62 | 30.62 | -0.91% | 7,513 |
| Jun 5, 2026 | 31.39 | 31.49 | 30.12 | 30.90 | 30.90 | 1.38% | 19,086 |
| Jun 4, 2026 | 30.75 | 31.58 | 29.88 | 30.48 | 30.48 | -0.88% | 17,581 |
| Jun 3, 2026 | 31.97 | 31.97 | 30.55 | 30.75 | 30.75 | -1.32% | 17,424 |
| Jun 2, 2026 | 31.16 | 31.98 | 30.95 | 31.16 | 31.16 | - | 30,348 |
| Jun 1, 2026 | 32.06 | 33.00 | 30.65 | 31.16 | 31.16 | -5.83% | 53,721 |
| May 29, 2026 | 33.20 | 34.79 | 32.31 | 33.09 | 33.09 | -2.13% | 44,000 |