Antony Waste Handling Cell Limited (NSE:AWHCL)
India · Delayed Price · Currency is INR 496.70
-13.55 (-2.66%)
At close: Dec 29, 2025
NSE:AWHCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 461.00 | 465.00 | 453.40 | 456.10 | 456.10 | 0.25% | 52,147 |
| Nov 24, 2025 | 471.45 | 471.45 | 452.20 | 454.95 | 454.95 | -1.99% | 64,863 |
| Nov 21, 2025 | 471.00 | 471.00 | 460.85 | 464.20 | 464.20 | -1.17% | 114,458 |
| Nov 20, 2025 | 470.00 | 474.80 | 467.00 | 469.70 | 469.70 | 0.12% | 70,127 |
| Nov 19, 2025 | 480.65 | 480.70 | 465.15 | 469.15 | 469.15 | -2.39% | 113,436 |
| Nov 18, 2025 | 497.00 | 498.00 | 479.10 | 480.65 | 480.65 | -2.80% | 92,359 |
| Nov 17, 2025 | 495.80 | 500.10 | 491.25 | 494.50 | 494.50 | 0.88% | 37,883 |
| Nov 14, 2025 | 504.90 | 504.90 | 488.75 | 490.20 | 490.20 | -2.10% | 84,416 |
| Nov 13, 2025 | 494.50 | 511.00 | 494.50 | 500.70 | 500.70 | 1.88% | 78,571 |
| Nov 12, 2025 | 495.90 | 511.30 | 487.00 | 491.45 | 491.45 | -0.91% | 122,397 |
| Nov 11, 2025 | 501.75 | 506.60 | 493.00 | 495.95 | 495.95 | -1.06% | 68,469 |
| Nov 10, 2025 | 505.00 | 507.95 | 500.05 | 501.25 | 501.25 | -0.76% | 49,439 |
| Nov 7, 2025 | 504.00 | 515.20 | 500.05 | 505.10 | 505.10 | -0.28% | 65,648 |
| Nov 6, 2025 | 516.75 | 518.25 | 505.05 | 506.50 | 506.50 | -1.93% | 59,627 |
| Nov 4, 2025 | 525.00 | 526.95 | 515.00 | 516.45 | 516.45 | -1.22% | 42,230 |
| Nov 3, 2025 | 543.00 | 543.00 | 519.75 | 522.85 | 522.85 | -3.96% | 144,227 |
| Oct 31, 2025 | 544.85 | 554.00 | 535.00 | 544.40 | 544.40 | 1.42% | 81,546 |
| Oct 30, 2025 | 546.30 | 546.30 | 534.00 | 536.80 | 536.80 | -1.07% | 46,800 |
| Oct 29, 2025 | 531.00 | 546.95 | 527.05 | 542.60 | 542.60 | 3.31% | 77,392 |
| Oct 28, 2025 | 528.00 | 532.80 | 522.40 | 525.20 | 525.20 | -0.55% | 32,679 |
| Oct 27, 2025 | 529.10 | 531.70 | 523.20 | 528.10 | 528.10 | 0.78% | 33,479 |
| Oct 24, 2025 | 531.10 | 535.70 | 520.50 | 524.00 | 524.00 | -1.16% | 49,858 |
| Oct 23, 2025 | 537.95 | 537.95 | 526.10 | 530.15 | 530.15 | 0.85% | 59,343 |
| Oct 21, 2025 | 523.35 | 528.95 | 520.00 | 525.70 | 525.70 | 0.45% | 18,910 |
| Oct 20, 2025 | 524.60 | 526.60 | 511.80 | 523.35 | 523.35 | 1.16% | 86,198 |
| Oct 17, 2025 | 531.90 | 531.90 | 513.30 | 517.35 | 517.35 | -1.45% | 91,624 |
| Oct 16, 2025 | 521.75 | 527.00 | 509.05 | 524.95 | 524.95 | 1.00% | 120,398 |