Antony Waste Handling Cell Limited (NSE:AWHCL)
India · Delayed Price · Currency is INR 544.40
+7.60 (1.42%)
Oct 31, 2025, 3:29 PM IST
NSE:AWHCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 544.85 | 554.00 | 535.00 | 544.40 | 544.40 | 1.42% | 81,261 |
| Oct 30, 2025 | 546.30 | 546.30 | 534.00 | 536.80 | 536.80 | -1.07% | 46,810 |
| Oct 29, 2025 | 531.00 | 546.95 | 527.05 | 542.60 | 542.60 | 3.31% | 77,582 |
| Oct 28, 2025 | 528.00 | 532.80 | 522.40 | 525.20 | 525.20 | -0.55% | 32,679 |
| Oct 27, 2025 | 529.10 | 531.70 | 523.20 | 528.10 | 528.10 | 0.78% | 33,510 |
| Oct 24, 2025 | 531.10 | 535.70 | 520.50 | 524.00 | 524.00 | -1.16% | 49,858 |
| Oct 23, 2025 | 537.95 | 537.95 | 526.10 | 530.15 | 530.15 | 0.85% | 60,977 |
| Oct 21, 2025 | 523.35 | 528.95 | 520.00 | 525.70 | 525.70 | 0.45% | 18,910 |
| Oct 20, 2025 | 524.60 | 526.60 | 511.80 | 523.35 | 523.35 | 1.16% | 86,247 |
| Oct 17, 2025 | 531.90 | 531.90 | 513.30 | 517.35 | 517.35 | -1.45% | 91,643 |
| Oct 16, 2025 | 521.75 | 527.00 | 509.05 | 524.95 | 524.95 | 1.00% | 120,656 |
| Oct 15, 2025 | 527.65 | 527.65 | 517.05 | 519.75 | 519.75 | -0.02% | 43,571 |
| Oct 14, 2025 | 531.00 | 531.95 | 518.25 | 519.85 | 519.85 | -2.10% | 70,074 |
| Oct 13, 2025 | 532.80 | 534.95 | 523.60 | 531.00 | 531.00 | -0.34% | 37,412 |
| Oct 10, 2025 | 523.30 | 535.20 | 523.30 | 532.80 | 532.80 | 1.39% | 34,905 |
| Oct 9, 2025 | 535.00 | 535.00 | 522.75 | 525.50 | 525.50 | -1.65% | 92,211 |
| Oct 8, 2025 | 531.00 | 540.00 | 527.90 | 534.30 | 534.30 | 0.66% | 44,917 |
| Oct 7, 2025 | 542.25 | 546.20 | 528.00 | 530.80 | 530.80 | -2.94% | 75,907 |
| Oct 6, 2025 | 554.75 | 557.40 | 544.00 | 546.90 | 546.90 | -0.85% | 45,956 |
| Oct 3, 2025 | 554.95 | 559.40 | 541.35 | 551.60 | 551.60 | -0.15% | 63,992 |
| Oct 1, 2025 | 544.30 | 555.85 | 536.55 | 552.45 | 552.45 | 2.24% | 37,641 |
| Sep 30, 2025 | 551.00 | 557.40 | 538.10 | 540.35 | 540.35 | -1.68% | 43,732 |
| Sep 29, 2025 | 561.00 | 566.00 | 545.90 | 549.60 | 549.60 | -1.92% | 72,087 |
| Sep 26, 2025 | 578.70 | 579.00 | 556.55 | 560.35 | 560.35 | -2.30% | 57,889 |
| Sep 25, 2025 | 574.50 | 582.50 | 571.10 | 573.55 | 573.55 | -0.90% | 30,846 |
| Sep 24, 2025 | 581.70 | 585.00 | 575.10 | 578.75 | 578.75 | 0.14% | 31,752 |
| Sep 23, 2025 | 583.00 | 584.50 | 572.00 | 577.95 | 577.95 | -0.47% | 64,537 |
| Sep 22, 2025 | 598.00 | 598.00 | 579.00 | 580.70 | 580.70 | -1.77% | 53,994 |
| Sep 19, 2025 | 592.30 | 597.05 | 586.00 | 591.15 | 591.15 | -0.19% | 34,641 |
| Sep 18, 2025 | 608.00 | 609.00 | 589.50 | 592.30 | 592.30 | -2.03% | 71,692 |
| Sep 17, 2025 | 596.00 | 616.00 | 594.10 | 604.55 | 604.55 | 1.85% | 110,366 |
| Sep 16, 2025 | 591.95 | 597.00 | 585.00 | 593.55 | 593.55 | 1.12% | 31,275 |
| Sep 15, 2025 | 587.75 | 599.15 | 581.05 | 587.00 | 587.00 | 0.52% | 51,384 |
| Sep 12, 2025 | 594.40 | 596.00 | 580.05 | 583.95 | 583.95 | -1.33% | 33,510 |
| Sep 11, 2025 | 583.10 | 598.00 | 580.90 | 591.85 | 591.85 | 1.89% | 62,503 |
| Sep 10, 2025 | 590.65 | 594.00 | 578.85 | 580.90 | 580.90 | -0.68% | 54,756 |
| Sep 9, 2025 | 596.65 | 600.00 | 582.25 | 584.85 | 584.85 | -1.98% | 43,107 |
| Sep 8, 2025 | 585.00 | 602.00 | 574.00 | 596.65 | 596.65 | 3.44% | 76,845 |
| Sep 5, 2025 | 579.40 | 584.00 | 571.10 | 576.80 | 576.80 | - | 43,134 |
| Sep 4, 2025 | 589.70 | 590.00 | 575.15 | 576.80 | 576.80 | -0.70% | 45,799 |
| Sep 3, 2025 | 573.55 | 583.30 | 569.60 | 580.85 | 580.85 | 1.62% | 45,377 |
| Sep 2, 2025 | 571.35 | 583.95 | 565.60 | 571.60 | 571.60 | 0.45% | 46,798 |
| Sep 1, 2025 | 570.00 | 576.00 | 566.30 | 569.05 | 569.05 | -0.54% | 43,654 |
| Aug 29, 2025 | 573.00 | 584.35 | 564.00 | 572.15 | 572.15 | 0.25% | 47,853 |
| Aug 28, 2025 | 579.90 | 584.20 | 567.20 | 570.75 | 570.75 | -1.36% | 38,321 |
| Aug 26, 2025 | 587.50 | 594.35 | 576.00 | 578.60 | 578.60 | -1.58% | 40,646 |
| Aug 25, 2025 | 592.00 | 598.15 | 585.00 | 587.90 | 587.90 | -0.73% | 49,316 |
| Aug 22, 2025 | 596.30 | 603.45 | 590.55 | 592.25 | 592.25 | -1.44% | 23,011 |
| Aug 21, 2025 | 610.70 | 610.70 | 597.00 | 600.90 | 600.90 | -0.87% | 39,151 |
| Aug 20, 2025 | 601.90 | 609.95 | 594.10 | 606.15 | 606.15 | 1.83% | 50,777 |