Antony Waste Handling Cell Limited (NSE:AWHCL)
India · Delayed Price · Currency is INR 610.50
+7.95 (1.32%)
Aug 4, 2025, 3:30 PM IST
NSE:AWHCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 682.00 | 693.00 | 678.10 | 680.80 | 680.80 | 0.44% | 100,930 |
| Jul 2, 2025 | 678.00 | 683.30 | 671.00 | 677.80 | 677.80 | -0.80% | 65,187 |
| Jul 1, 2025 | 680.50 | 688.20 | 671.00 | 683.30 | 683.30 | 0.41% | 89,886 |
| Jun 30, 2025 | 658.50 | 692.00 | 657.60 | 680.50 | 680.50 | 3.70% | 266,065 |
| Jun 27, 2025 | 664.50 | 668.50 | 648.00 | 656.20 | 656.20 | -1.19% | 90,289 |
| Jun 26, 2025 | 660.00 | 674.40 | 653.00 | 664.10 | 664.10 | 1.13% | 163,986 |
| Jun 25, 2025 | 626.95 | 663.15 | 626.95 | 656.65 | 656.65 | 5.11% | 262,951 |
| Jun 24, 2025 | 610.50 | 633.60 | 610.50 | 624.75 | 624.75 | 3.50% | 80,361 |
| Jun 23, 2025 | 602.50 | 611.40 | 602.00 | 603.60 | 603.60 | -1.32% | 42,931 |
| Jun 20, 2025 | 601.00 | 616.00 | 598.20 | 611.70 | 611.70 | 1.61% | 57,312 |
| Jun 19, 2025 | 611.60 | 618.50 | 598.45 | 602.00 | 602.00 | -1.57% | 60,830 |
| Jun 18, 2025 | 616.90 | 620.00 | 609.20 | 611.60 | 611.60 | -0.88% | 46,205 |
| Jun 17, 2025 | 632.50 | 642.90 | 614.15 | 617.05 | 617.05 | -1.47% | 67,882 |
| Jun 16, 2025 | 621.00 | 628.90 | 608.00 | 626.25 | 626.25 | 0.26% | 61,509 |
| Jun 13, 2025 | 608.05 | 629.35 | 606.95 | 624.65 | 624.65 | 0.40% | 80,262 |
| Jun 12, 2025 | 639.00 | 646.90 | 618.10 | 622.15 | 622.15 | -2.63% | 65,197 |
| Jun 11, 2025 | 636.00 | 652.60 | 632.80 | 638.95 | 638.95 | -0.41% | 88,492 |
| Jun 10, 2025 | 644.95 | 652.00 | 638.75 | 641.60 | 641.60 | 0.09% | 60,185 |
| Jun 9, 2025 | 627.85 | 647.25 | 623.25 | 641.00 | 641.00 | 3.07% | 155,557 |
| Jun 6, 2025 | 625.00 | 631.05 | 614.05 | 621.90 | 621.90 | 0.34% | 71,748 |
| Jun 5, 2025 | 612.50 | 624.80 | 609.30 | 619.80 | 619.80 | 2.21% | 71,082 |
| Jun 4, 2025 | 615.00 | 623.95 | 601.20 | 606.40 | 606.40 | -0.94% | 92,327 |
| Jun 3, 2025 | 619.80 | 619.80 | 608.10 | 612.15 | 612.15 | -1.17% | 84,823 |
| Jun 2, 2025 | 624.00 | 634.45 | 612.60 | 619.40 | 619.40 | -0.81% | 103,944 |
| May 30, 2025 | 626.10 | 664.85 | 618.10 | 624.45 | 624.45 | 2.78% | 763,835 |
| May 29, 2025 | 613.75 | 619.60 | 604.90 | 607.55 | 607.55 | -0.95% | 95,979 |
| May 28, 2025 | 624.00 | 629.40 | 611.00 | 613.35 | 613.35 | -1.52% | 67,217 |
| May 27, 2025 | 618.00 | 625.00 | 608.50 | 622.80 | 622.80 | 1.01% | 111,573 |