A G Universal Limited (NSE:AGUL)
India · Delayed Price · Currency is INR 67.00
+2.05 (3.16%)
At close: Sep 5, 2025
A G Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 57.20 | 57.20 | 56.50 | 57.20 | 57.20 | 4.95% | 6,000 |
| Aug 25, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.09% | 2,000 |
| Aug 22, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 4.61% | 2,000 |
| Aug 21, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -1.70% | 2,000 |
| Aug 19, 2025 | 53.95 | 53.95 | 52.00 | 52.95 | 52.95 | 3.02% | 4,000 |
| Aug 18, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 4.90% | 2,000 |
| Aug 14, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -3.16% | 2,000 |
| Aug 13, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -4.71% | 2,000 |
| Aug 12, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -2.93% | 2,000 |
| Aug 8, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - | 2,000 |
| Aug 7, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -4.04% | 2,000 |
| Aug 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.70% | 2,000 |
| Aug 5, 2025 | 59.50 | 59.80 | 57.30 | 57.40 | 57.40 | -4.33% | 68,000 |
| Aug 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.08% | 4,000 |
| Jul 30, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - | 4,000 |
| Jul 25, 2025 | 60.15 | 60.15 | 60.05 | 60.05 | 60.05 | - | 4,000 |
| Jul 24, 2025 | 60.00 | 60.05 | 60.00 | 60.05 | 60.05 | 1.78% | 72,000 |
| Jul 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.75% | 36,000 |
| Jul 21, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - | 2,000 |
| Jul 17, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - | 14,000 |
| Jul 16, 2025 | 59.85 | 60.05 | 59.85 | 60.05 | 60.05 | 4.98% | 104,000 |
| Jul 15, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 4.95% | 4,000 |
| Jul 11, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.55% | 2,000 |
| Jul 9, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - | 4,000 |
| Jul 7, 2025 | 54.00 | 54.45 | 54.00 | 54.20 | 54.20 | 4.23% | 4,000 |
| Jul 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.63% | 4,000 |
| Jul 2, 2025 | 48.70 | 49.70 | 48.70 | 49.70 | 49.70 | -3.02% | 4,000 |
| Jul 1, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 4.81% | 2,000 |
| Jun 26, 2025 | 47.90 | 48.90 | 47.90 | 48.90 | 48.90 | -2.98% | 4,000 |
| Jun 24, 2025 | 49.50 | 50.40 | 49.50 | 50.40 | 50.40 | 4.78% | 4,000 |
| Jun 23, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 4.79% | 2,000 |
| Jun 19, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 4.91% | 2,000 |
| Jun 18, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -4.89% | 2,000 |
| Jun 11, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.08% | 2,000 |
| Jun 9, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -3.63% | 2,000 |
| Jun 4, 2025 | 48.25 | 48.30 | 48.25 | 48.25 | 48.25 | 4.32% | 4,000 |
| Jun 2, 2025 | 46.30 | 46.50 | 46.05 | 46.25 | 46.25 | -3.65% | 6,000 |
| May 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.95% | 4,000 |
| May 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 4.34% | 2,000 |
| May 26, 2025 | 48.50 | 48.50 | 48.40 | 48.40 | 48.40 | 4.76% | 4,000 |
| May 23, 2025 | 46.20 | 46.20 | 42.50 | 46.20 | 46.20 | 5.00% | 8,000 |
| May 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | 2,000 |
| May 21, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 4.99% | 4,000 |
| May 20, 2025 | 42.00 | 42.10 | 42.00 | 42.10 | 42.10 | 4.99% | 4,000 |