A G Universal Limited (NSE:AGUL)
India · Delayed Price · Currency is INR 61.60
-3.20 (-4.94%)
At close: Dec 17, 2025
A G Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -4.94% | 6,000 |
| Dec 16, 2025 | 58.70 | 64.80 | 58.70 | 64.80 | 64.80 | 4.94% | 26,000 |
| Dec 15, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -5.00% | 4,000 |
| Dec 12, 2025 | 58.90 | 65.00 | 58.90 | 65.00 | 65.00 | 4.92% | 6,000 |
| Dec 11, 2025 | 61.50 | 62.40 | 61.50 | 61.95 | 61.95 | 4.12% | 4,000 |
| Dec 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.95% | 8,000 |
| Dec 4, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 4.95% | 2,000 |
| Nov 28, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -4.94% | 2,000 |
| Nov 25, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - | 2,000 |
| Nov 24, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -5.00% | 2,000 |
| Nov 21, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -4.96% | 4,000 |
| Nov 19, 2025 | 66.00 | 69.50 | 66.00 | 69.50 | 69.50 | 2.21% | 6,000 |
| Nov 18, 2025 | 67.80 | 68.20 | 66.00 | 68.00 | 68.00 | 4.06% | 326,000 |
| Nov 17, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -0.23% | 4,000 |
| Nov 14, 2025 | 65.55 | 65.55 | 65.50 | 65.50 | 65.50 | -5.00% | 6,000 |
| Nov 13, 2025 | 63.20 | 68.95 | 63.20 | 68.95 | 68.95 | 3.68% | 6,000 |
| Nov 7, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -5.00% | 4,000 |
| Nov 6, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.40% | 18,000 |
| Nov 4, 2025 | 64.90 | 67.80 | 64.80 | 67.70 | 67.70 | 4.72% | 30,000 |
| Oct 29, 2025 | 60.10 | 66.15 | 60.10 | 64.65 | 64.65 | 2.21% | 18,000 |
| Oct 27, 2025 | 60.10 | 63.25 | 60.10 | 63.25 | 63.25 | - | 10,000 |
| Oct 20, 2025 | 63.30 | 63.30 | 63.25 | 63.25 | 63.25 | -4.82% | 4,000 |
| Oct 16, 2025 | 64.60 | 67.80 | 64.00 | 66.45 | 66.45 | 2.86% | 18,000 |
| Oct 15, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -5.00% | 2,000 |
| Oct 14, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 4,000 |
| Oct 13, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 4,000 |
| Oct 10, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | 4,000 |
| Oct 7, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 2,000 |
| Oct 1, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 2,000 |
| Sep 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.45% | 2,000 |
| Sep 26, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -4.96% | 6,000 |
| Sep 25, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | -0.72% | 8,000 |
| Sep 24, 2025 | 70.00 | 70.20 | 67.00 | 69.00 | 69.00 | -1.43% | 16,000 |
| Sep 23, 2025 | 68.00 | 70.00 | 67.05 | 70.00 | 70.00 | - | 26,000 |
| Sep 22, 2025 | 67.05 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 88,000 |
| Sep 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | 2,000 |
| Sep 18, 2025 | 62.50 | 66.00 | 62.50 | 66.00 | 66.00 | 0.38% | 144,000 |
| Sep 17, 2025 | 66.00 | 66.25 | 65.75 | 65.75 | 65.75 | 1.54% | 16,000 |
| Sep 16, 2025 | 63.00 | 65.40 | 63.00 | 64.75 | 64.75 | 1.97% | 10,000 |
| Sep 15, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -4.94% | 2,000 |
| Sep 12, 2025 | 67.60 | 67.60 | 66.80 | 66.80 | 66.80 | -4.98% | 10,000 |
| Sep 11, 2025 | 63.80 | 70.50 | 63.80 | 70.30 | 70.30 | 4.69% | 36,000 |
| Sep 10, 2025 | 66.05 | 70.00 | 66.05 | 67.15 | 67.15 | 0.30% | 36,000 |
| Sep 9, 2025 | 66.00 | 67.40 | 63.65 | 66.95 | 66.95 | -0.07% | 32,000 |
| Sep 5, 2025 | 66.00 | 68.00 | 63.05 | 67.00 | 67.00 | 3.16% | 24,000 |
| Sep 4, 2025 | 63.00 | 64.95 | 63.00 | 64.95 | 64.95 | 4.93% | 6,000 |
| Sep 3, 2025 | 60.00 | 61.95 | 58.95 | 61.90 | 61.90 | 4.92% | 26,000 |
| Sep 2, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | 2,000 |
| Sep 1, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.15% | 2,000 |
| Aug 29, 2025 | 54.35 | 56.35 | 54.35 | 56.35 | 56.35 | -1.49% | 4,000 |