Agro Phos (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2026	35.85	35.85	34.30	34.48	34.48	-1.46%	11,205
Feb 18, 2026	34.75	35.97	34.38	34.99	34.99	0.98%	67,435
Feb 17, 2026	34.87	35.19	34.05	34.65	34.65	-0.63%	15,084
Feb 16, 2026	35.40	35.40	34.00	34.87	34.87	-1.55%	15,695
Feb 13, 2026	35.15	36.00	35.10	35.42	35.42	-0.08%	9,504
Feb 12, 2026	36.09	36.10	35.25	35.45	35.45	-0.20%	18,627
Feb 11, 2026	35.75	36.25	35.10	35.52	35.52	-1.20%	21,835
Feb 10, 2026	35.86	36.22	35.56	35.95	35.95	0.76%	20,088
Feb 9, 2026	36.10	36.40	35.32	35.68	35.68	0.39%	14,691
Feb 6, 2026	36.75	36.75	35.30	35.54	35.54	-1.44%	17,826
Feb 5, 2026	35.42	36.89	35.42	36.06	36.06	-0.22%	9,200
Feb 4, 2026	37.34	37.34	35.20	36.14	36.14	-0.90%	14,459
Feb 3, 2026	36.50	37.10	35.75	36.47	36.47	2.70%	14,316
Feb 2, 2026	37.95	37.95	35.00	35.51	35.51	-4.18%	24,274