Agro Phos (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.20	34.79	32.31	33.09	33.09	-2.13%	44,000
May 27, 2026	34.89	35.80	33.56	33.81	33.81	-2.54%	61,995
May 26, 2026	30.78	35.90	30.00	34.69	34.69	15.63%	459,852
May 25, 2026	30.78	30.78	30.00	30.00	30.00	-0.03%	5,571
May 22, 2026	30.90	30.90	29.61	30.01	30.01	-0.37%	4,585
May 21, 2026	30.22	30.96	29.50	30.12	30.12	-1.21%	17,261
May 20, 2026	30.80	31.20	29.56	30.49	30.49	2.73%	22,269
May 19, 2026	29.75	30.30	29.15	29.68	29.68	-0.10%	10,567
May 18, 2026	30.62	31.19	29.51	29.71	29.71	-2.49%	21,295
May 15, 2026	31.18	31.30	30.05	30.47	30.47	-1.99%	31,509
May 14, 2026	30.47	31.54	30.47	31.09	31.09	2.07%	11,563
May 13, 2026	31.20	31.78	30.45	30.46	30.46	-0.29%	12,395
May 12, 2026	31.51	32.38	29.99	30.55	30.55	-4.56%	15,556
May 11, 2026	32.50	32.50	31.55	32.01	32.01	-0.06%	9,039
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