Antony Waste Handling Cell Limited (NSE:AWHCL)
India · Delayed Price · Currency is INR 476.80
-6.45 (-1.33%)
At close: Mar 6, 2026
NSE:AWHCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 483.25 | 488.65 | 472.50 | 475.45 | - | -1.61% | 57,483 |
| Mar 5, 2026 | 485.35 | 491.00 | 475.70 | 483.25 | 483.25 | -0.15% | 74,454 |
| Mar 4, 2026 | 474.95 | 492.00 | 467.00 | 484.00 | 484.00 | 0.56% | 110,644 |
| Mar 2, 2026 | 475.00 | 489.65 | 475.00 | 481.30 | 481.30 | -2.31% | 112,918 |
| Feb 27, 2026 | 508.05 | 508.05 | 490.10 | 492.70 | 492.70 | -3.08% | 68,850 |
| Feb 26, 2026 | 509.40 | 513.90 | 502.35 | 508.35 | 508.35 | -1.01% | 71,672 |
| Feb 25, 2026 | 504.55 | 519.00 | 492.75 | 513.55 | 513.55 | 2.64% | 212,209 |
| Feb 24, 2026 | 493.30 | 508.90 | 480.10 | 500.35 | 500.35 | 1.43% | 113,510 |
| Feb 23, 2026 | 502.15 | 502.20 | 490.00 | 493.30 | 493.30 | -0.97% | 69,160 |
| Feb 20, 2026 | 507.55 | 510.75 | 495.60 | 498.15 | 498.15 | -2.43% | 89,946 |
| Feb 19, 2026 | 500.50 | 517.05 | 500.50 | 510.55 | 510.55 | 1.36% | 122,414 |
| Feb 18, 2026 | 514.95 | 515.10 | 500.00 | 503.70 | 503.70 | -1.72% | 97,549 |
| Feb 17, 2026 | 510.00 | 516.35 | 504.00 | 512.50 | 512.50 | 1.39% | 81,279 |
| Feb 16, 2026 | 509.30 | 518.00 | 500.50 | 505.45 | 505.45 | -0.69% | 57,973 |
| Feb 13, 2026 | 522.80 | 524.00 | 504.05 | 508.95 | 508.95 | -1.67% | 98,251 |
| Feb 12, 2026 | 527.65 | 529.00 | 516.20 | 517.60 | 517.60 | -2.39% | 64,085 |
| Feb 11, 2026 | 526.00 | 539.30 | 521.10 | 530.30 | 530.30 | 0.53% | 111,771 |
| Feb 10, 2026 | 539.10 | 541.05 | 525.30 | 527.50 | 527.50 | -0.57% | 113,306 |
| Feb 9, 2026 | 518.00 | 544.00 | 511.80 | 530.50 | 530.50 | 3.53% | 262,848 |
| Feb 6, 2026 | 515.55 | 518.00 | 506.05 | 512.40 | 512.40 | -1.19% | 84,295 |
| Feb 5, 2026 | 525.15 | 528.20 | 515.20 | 518.55 | 518.55 | -1.26% | 97,066 |
| Feb 4, 2026 | 509.50 | 530.00 | 509.50 | 525.15 | 525.15 | 3.07% | 211,646 |
| Feb 3, 2026 | 534.40 | 534.40 | 505.15 | 509.50 | 509.50 | 0.14% | 225,660 |
| Feb 2, 2026 | 520.05 | 529.90 | 490.90 | 508.80 | 508.80 | -1.38% | 346,239 |
| Feb 1, 2026 | 552.75 | 557.75 | 507.50 | 515.90 | 515.90 | -8.53% | 448,048 |
| Jan 30, 2026 | 545.50 | 605.00 | 541.85 | 564.00 | 564.00 | 3.43% | 1,837,163 |
| Jan 29, 2026 | 563.90 | 567.50 | 542.05 | 545.30 | 545.30 | -2.95% | 328,086 |
| Jan 28, 2026 | 590.00 | 593.00 | 556.95 | 561.85 | 561.85 | -5.27% | 695,297 |
| Jan 27, 2026 | 557.35 | 604.80 | 554.40 | 593.10 | 593.10 | 3.92% | 5,554,751 |
| Jan 23, 2026 | 504.55 | 585.00 | 495.55 | 570.75 | 570.75 | 13.79% | 9,879,877 |
| Jan 22, 2026 | 505.00 | 510.75 | 496.25 | 501.60 | 501.60 | 0.36% | 140,506 |
| Jan 21, 2026 | 498.50 | 517.70 | 492.00 | 499.80 | 499.80 | -1.33% | 438,741 |
| Jan 20, 2026 | 528.00 | 530.20 | 502.20 | 506.55 | 506.55 | -4.94% | 423,812 |
| Jan 19, 2026 | 530.00 | 547.00 | 521.35 | 532.85 | 532.85 | -3.28% | 1,188,470 |
| Jan 16, 2026 | 467.65 | 560.45 | 465.95 | 550.90 | 550.90 | 17.95% | 4,919,286 |
| Jan 14, 2026 | 462.50 | 471.95 | 457.85 | 467.05 | 467.05 | 1.01% | 105,843 |
| Jan 13, 2026 | 467.95 | 475.40 | 458.00 | 462.40 | 462.40 | -0.96% | 89,871 |
| Jan 12, 2026 | 473.00 | 475.15 | 457.40 | 466.90 | 466.90 | -2.15% | 127,398 |
| Jan 9, 2026 | 496.95 | 498.00 | 472.05 | 477.15 | 477.15 | -3.81% | 134,845 |
| Jan 8, 2026 | 505.00 | 522.00 | 485.80 | 496.05 | 496.05 | -2.10% | 127,748 |
| Jan 7, 2026 | 500.95 | 510.40 | 491.30 | 506.70 | 506.70 | 1.57% | 173,577 |
| Jan 6, 2026 | 488.05 | 511.40 | 481.55 | 498.85 | 498.85 | 1.74% | 102,878 |
| Jan 5, 2026 | 492.65 | 494.05 | 485.15 | 490.30 | 490.30 | -0.48% | 66,757 |
| Jan 2, 2026 | 490.00 | 495.05 | 484.30 | 492.65 | 492.65 | 1.37% | 93,619 |
| Jan 1, 2026 | 484.90 | 492.10 | 483.25 | 486.00 | 486.00 | 0.13% | 99,411 |
| Dec 31, 2025 | 485.35 | 496.00 | 482.50 | 485.35 | 485.35 | 0.11% | 135,965 |
| Dec 30, 2025 | 496.85 | 503.95 | 480.20 | 484.80 | 484.80 | -2.40% | 176,026 |
| Dec 29, 2025 | 510.60 | 511.90 | 494.20 | 496.70 | 496.70 | -2.66% | 187,776 |
| Dec 26, 2025 | 521.80 | 521.80 | 508.00 | 510.25 | 510.25 | -2.25% | 190,304 |
| Dec 24, 2025 | 527.95 | 531.90 | 516.15 | 522.00 | 522.00 | -2.80% | 581,421 |