Antony Waste Handling Cell Limited (NSE:AWHCL)
India · Delayed Price · Currency is INR 525.60
-8.70 (-1.63%)
Oct 9, 2025, 3:30 PM IST
NSE:AWHCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 535.00 | 535.00 | 522.75 | 525.50 | 525.50 | -1.65% | 92,209 |
| 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 |
| 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 |