Agro Phos (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.69	32.69	30.51	32.03	32.03	1.30%	10,587
May 7, 2026	32.49	33.00	31.00	31.62	31.62	-	23,768
May 6, 2026	31.00	31.83	31.00	31.62	31.62	1.67%	14,632
May 5, 2026	31.98	31.98	30.20	31.10	31.10	-1.02%	11,992
May 4, 2026	31.61	31.61	29.30	31.42	31.42	-0.57%	25,026
Apr 30, 2026	31.90	32.50	31.50	31.60	31.60	-1.25%	11,033
Apr 29, 2026	32.46	32.92	31.51	32.00	32.00	-0.06%	8,824
Apr 28, 2026	32.62	33.40	31.16	32.02	32.02	-1.84%	12,554
Apr 27, 2026	32.99	32.99	32.10	32.62	32.62	0.59%	9,220
Apr 24, 2026	33.78	33.78	32.15	32.43	32.43	-2.17%	11,108
Apr 23, 2026	33.50	33.85	32.40	33.15	33.15	0.88%	10,247
Apr 22, 2026	34.00	34.00	32.36	32.86	32.86	-1.44%	9,852
Apr 21, 2026	32.02	33.97	32.02	33.34	33.34	3.28%	40,341
Apr 20, 2026	33.42	33.42	31.90	32.28	32.28	-3.41%	9,638
Apr 17, 2026	33.77	33.80	32.80	33.42	33.42	1.40%	20,312
Apr 16, 2026	32.78	33.11	32.02	32.96	32.96	1.01%	9,941
Apr 15, 2026	32.82	32.82	31.86	32.63	32.63	2.55%	6,915
Apr 13, 2026	33.01	33.01	31.05	31.82	31.82	-5.30%	23,015
Apr 10, 2026	33.87	33.88	33.01	33.60	33.60	0.96%	17,049
Apr 9, 2026	33.09	34.45	32.99	33.28	33.28	0.60%	32,107
Apr 8, 2026	33.80	33.81	32.05	33.08	33.08	3.73%	26,532
Apr 7, 2026	31.04	32.69	31.04	31.89	31.89	3.24%	24,398
Apr 6, 2026	28.85	32.37	27.98	30.89	30.89	10.92%	77,410
Apr 2, 2026	26.00	27.99	25.12	27.85	27.85	5.97%	23,235
Apr 1, 2026	25.00	26.69	25.00	26.28	26.28	8.86%	20,724
Mar 30, 2026	27.90	27.91	23.90	24.14	24.14	-13.48%	138,399
Mar 27, 2026	29.10	30.08	27.00	27.90	27.90	-7.28%	48,707
Mar 25, 2026	30.08	31.44	30.00	30.09	30.09	0.40%	13,534
Mar 24, 2026	31.38	31.79	28.30	29.97	29.97	-2.57%	25,386
Mar 23, 2026	30.61	31.59	30.01	30.76	30.76	-2.63%	10,533
Mar 20, 2026	31.10	32.49	31.00	31.59	31.59	0.57%	10,748
Mar 19, 2026	33.00	33.00	31.25	31.41	31.41	-3.12%	8,750
Mar 18, 2026	32.00	32.77	31.99	32.42	32.42	2.50%	7,877
Mar 17, 2026	31.01	32.87	31.01	31.63	31.63	1.02%	13,484
Mar 16, 2026	32.00	32.64	30.50	31.31	31.31	-2.16%	10,336
Mar 13, 2026	32.99	32.99	32.00	32.00	32.00	-1.87%	9,007
Mar 12, 2026	34.76	34.76	32.60	32.61	32.61	-4.06%	11,646
Mar 11, 2026	32.00	34.88	32.00	33.99	33.99	4.36%	29,260
Mar 10, 2026	32.78	33.50	31.00	32.57	32.57	3.27%	22,971
Mar 9, 2026	31.70	32.38	30.40	31.54	31.54	-2.44%	18,298
Mar 6, 2026	32.30	32.93	31.15	32.33	32.33	0.97%	6,318
Mar 5, 2026	31.50	33.50	31.50	32.02	32.02	0.98%	16,445
Mar 4, 2026	33.99	33.99	30.65	31.71	31.71	-2.52%	15,648
Mar 2, 2026	31.60	33.99	31.60	32.53	32.53	-4.94%	35,233
Feb 27, 2026	34.20	34.99	34.00	34.22	34.22	-0.23%	6,069
Feb 26, 2026	34.69	34.69	33.25	34.30	34.30	3.19%	14,773
Feb 25, 2026	33.34	34.89	32.00	33.24	33.24	-0.30%	25,290
Feb 24, 2026	34.00	34.81	32.65	33.34	33.34	-2.29%	11,865
Feb 23, 2026	34.39	34.98	33.80	34.12	34.12	-1.67%	76,952
Feb 20, 2026	34.31	35.35	34.31	34.70	34.70	0.64%	98,873