Antony Waste Handling Cell Limited (NSE:AWHCL)
India · Delayed Price · Currency is INR 589.50
+2.50 (0.43%)
Sep 16, 2025, 9:30 AM IST
NSE:AWHCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 596.70 | 598.20 | 590.05 | 595.25 | 595.25 | 0.74% | 30,227 |
| Aug 18, 2025 | 594.05 | 596.15 | 581.35 | 590.90 | 590.90 | -1.07% | 112,958 |
| Aug 14, 2025 | 614.85 | 627.00 | 580.60 | 597.30 | 597.30 | -2.05% | 145,920 |
| Aug 13, 2025 | 624.45 | 635.80 | 602.90 | 609.80 | 609.80 | 5.33% | 318,883 |
| Aug 12, 2025 | 595.00 | 600.15 | 574.30 | 578.95 | 578.95 | -3.27% | 91,935 |
| Aug 11, 2025 | 591.55 | 606.40 | 576.05 | 598.50 | 598.50 | -1.29% | 113,495 |
| Aug 8, 2025 | 594.15 | 623.90 | 582.30 | 606.35 | 606.35 | 3.08% | 136,825 |
| Aug 7, 2025 | 595.00 | 606.05 | 584.00 | 588.25 | 588.25 | -1.07% | 47,005 |
| Aug 6, 2025 | 614.95 | 614.95 | 592.20 | 594.60 | 594.60 | -2.34% | 45,012 |
| Aug 5, 2025 | 614.95 | 629.80 | 604.15 | 608.85 | 608.85 | -0.27% | 46,231 |
| Aug 4, 2025 | 600.00 | 618.00 | 598.95 | 610.50 | 610.50 | 1.32% | 24,059 |
| Aug 1, 2025 | 613.60 | 613.60 | 596.75 | 602.55 | 602.55 | -1.80% | 51,874 |
| Jul 31, 2025 | 595.00 | 628.00 | 591.20 | 613.60 | 613.60 | 1.33% | 81,547 |
| Jul 30, 2025 | 597.00 | 611.00 | 587.50 | 605.55 | 605.55 | 3.27% | 84,873 |
| Jul 29, 2025 | 587.00 | 595.80 | 576.20 | 586.40 | 586.40 | -0.47% | 80,017 |
| Jul 28, 2025 | 623.00 | 628.80 | 579.50 | 589.15 | 589.15 | -2.92% | 96,903 |
| Jul 25, 2025 | 619.00 | 620.70 | 603.30 | 606.85 | 606.85 | -1.18% | 50,863 |
| Jul 24, 2025 | 627.75 | 628.05 | 610.10 | 614.10 | 614.10 | -2.17% | 57,754 |
| Jul 23, 2025 | 634.60 | 643.10 | 625.00 | 627.75 | 627.75 | -1.08% | 73,096 |
| Jul 22, 2025 | 644.95 | 648.50 | 631.55 | 634.60 | 634.60 | -1.36% | 35,269 |
| Jul 21, 2025 | 645.50 | 648.50 | 635.40 | 643.35 | 643.35 | -0.05% | 50,307 |
| Jul 18, 2025 | 659.00 | 661.30 | 641.80 | 643.70 | 643.70 | -2.32% | 60,341 |
| Jul 17, 2025 | 661.00 | 664.40 | 655.00 | 659.00 | 659.00 | -0.29% | 53,870 |
| Jul 16, 2025 | 651.95 | 663.05 | 651.95 | 660.90 | 660.90 | 1.98% | 45,250 |
| Jul 15, 2025 | 651.70 | 664.50 | 642.00 | 648.05 | 648.05 | 0.43% | 70,551 |
| Jul 14, 2025 | 668.35 | 668.35 | 643.00 | 645.25 | 645.25 | -3.36% | 119,130 |
| Jul 11, 2025 | 678.65 | 681.80 | 663.00 | 667.70 | 667.70 | -1.61% | 48,092 |
| Jul 10, 2025 | 665.00 | 680.30 | 662.30 | 678.65 | 678.65 | 2.97% | 79,880 |
| Jul 9, 2025 | 661.00 | 671.40 | 655.50 | 659.05 | 659.05 | -1.20% | 35,514 |
| Jul 8, 2025 | 664.00 | 670.00 | 651.60 | 667.05 | 667.05 | 0.45% | 50,641 |
| Jul 7, 2025 | 674.55 | 679.40 | 660.70 | 664.05 | 664.05 | -1.56% | 56,566 |
| Jul 4, 2025 | 676.00 | 684.95 | 671.00 | 674.55 | 674.55 | -0.92% | 59,570 |