Antony Waste Handling Cell Limited (NSE:AWHCL)
India · Delayed Price · Currency is INR 508.25
-10.30 (-1.99%)
Feb 6, 2026, 10:30 AM IST
NSE:AWHCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 522.05 | 555.00 | 520.00 | 537.05 | 537.05 | 8.05% | 7,587,776 |
| Dec 22, 2025 | 508.00 | 512.90 | 493.00 | 497.05 | 497.05 | -3.65% | 673,235 |
| Dec 19, 2025 | 533.95 | 547.35 | 502.00 | 515.90 | 515.90 | 0.38% | 8,164,441 |
| Dec 18, 2025 | 460.00 | 522.45 | 460.00 | 513.95 | 513.95 | 18.04% | 13,766,220 |
| Dec 17, 2025 | 431.00 | 439.75 | 425.00 | 435.40 | 435.40 | 1.08% | 46,680 |
| Dec 16, 2025 | 437.40 | 437.40 | 427.10 | 430.75 | 430.75 | -1.42% | 35,183 |
| Dec 15, 2025 | 445.15 | 447.00 | 433.10 | 436.95 | 436.95 | -1.84% | 47,525 |
| Dec 12, 2025 | 442.00 | 446.40 | 437.05 | 445.15 | 445.15 | 1.82% | 36,821 |
| Dec 11, 2025 | 432.35 | 440.95 | 427.80 | 437.20 | 437.20 | 1.73% | 40,641 |
| Dec 10, 2025 | 428.80 | 432.35 | 421.85 | 429.75 | 429.75 | 1.42% | 50,496 |
| Dec 9, 2025 | 417.30 | 426.75 | 408.05 | 423.75 | 423.75 | 1.55% | 79,594 |
| Dec 8, 2025 | 438.40 | 438.40 | 413.00 | 417.30 | 417.30 | -3.49% | 116,085 |
| Dec 5, 2025 | 432.25 | 445.10 | 430.40 | 432.40 | 432.40 | -0.52% | 78,786 |
| Dec 4, 2025 | 448.60 | 449.80 | 431.50 | 434.65 | 434.65 | -2.69% | 79,382 |
| Dec 3, 2025 | 452.70 | 456.30 | 442.35 | 446.65 | 446.65 | -1.34% | 52,695 |
| Dec 2, 2025 | 456.75 | 459.60 | 450.50 | 452.70 | 452.70 | -0.89% | 38,386 |
| Dec 1, 2025 | 459.95 | 470.00 | 455.00 | 456.75 | 456.75 | -0.63% | 49,240 |
| Nov 28, 2025 | 460.75 | 462.45 | 456.30 | 459.65 | 459.65 | 0.36% | 26,400 |
| Nov 27, 2025 | 466.00 | 467.40 | 454.40 | 458.00 | 458.00 | -1.17% | 31,086 |
| Nov 26, 2025 | 455.00 | 468.00 | 455.00 | 463.40 | 463.40 | 1.60% | 46,220 |