Antony Waste Handling Cell Limited (NSE:AWHCL)
India · Delayed Price · Currency is INR 369.40
+3.65 (1.00%)
Sep 9, 2026, 1:10 PM IST
NSE:AWHCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 370.50 | 372.45 | 361.00 | 365.75 | 365.75 | -1.28% | 73,249 |
| Sep 7, 2026 | 368.90 | 376.00 | 367.80 | 370.50 | 370.50 | -0.08% | 66,405 |
| Sep 4, 2026 | 372.20 | 374.85 | 367.05 | 370.80 | 370.80 | -0.16% | 64,504 |
| Sep 3, 2026 | 373.00 | 376.25 | 371.00 | 371.40 | 371.40 | -0.42% | 39,713 |
| Sep 2, 2026 | 375.00 | 375.00 | 370.10 | 372.95 | 372.95 | -1.17% | 63,740 |
| Sep 1, 2026 | 380.05 | 383.40 | 375.50 | 377.35 | 377.35 | -1.55% | 64,871 |
| Aug 31, 2026 | 385.00 | 386.00 | 377.85 | 383.30 | 383.30 | -1.03% | 57,967 |
| Aug 28, 2026 | 391.00 | 391.00 | 385.05 | 387.30 | 387.30 | -0.49% | 44,715 |
| Aug 27, 2026 | 383.05 | 392.00 | 383.05 | 389.20 | 389.20 | 1.22% | 85,317 |
| Aug 26, 2026 | 380.00 | 393.85 | 378.05 | 384.50 | 384.50 | 1.30% | 77,515 |
| Aug 25, 2026 | 378.00 | 386.80 | 377.35 | 379.55 | 379.55 | -0.41% | 47,069 |
| Aug 24, 2026 | 383.00 | 385.70 | 376.80 | 381.10 | 381.10 | -0.72% | 77,215 |
| Aug 21, 2026 | 380.70 | 386.00 | 376.55 | 383.85 | 383.85 | 0.71% | 67,267 |
| Aug 20, 2026 | 381.65 | 384.45 | 380.00 | 381.15 | 381.15 | -0.12% | 77,008 |
| Aug 19, 2026 | 378.25 | 386.00 | 375.55 | 381.60 | 381.60 | 0.85% | 77,806 |
| Aug 18, 2026 | 385.90 | 388.85 | 377.00 | 378.40 | 378.40 | -1.94% | 97,976 |
| Aug 17, 2026 | 390.25 | 395.50 | 384.60 | 385.90 | 385.90 | -1.13% | 72,926 |
| Aug 14, 2026 | 395.00 | 396.10 | 387.50 | 390.30 | 390.30 | -0.81% | 78,530 |
| Aug 13, 2026 | 391.90 | 397.25 | 390.35 | 393.50 | 393.50 | 0.47% | 77,009 |
| Aug 12, 2026 | 388.05 | 397.70 | 386.50 | 392.15 | 391.65 | 0.72% | 142,056 |
| Aug 11, 2026 | 398.00 | 407.70 | 374.55 | 389.35 | 388.85 | -6.71% | 1,216,353 |
| Aug 10, 2026 | 417.95 | 429.00 | 411.40 | 417.35 | 416.82 | 0.38% | 169,118 |
| Aug 7, 2026 | 435.05 | 437.45 | 413.05 | 415.75 | 415.22 | -2.45% | 193,441 |
| Aug 6, 2026 | 427.00 | 432.90 | 424.00 | 426.20 | 425.66 | -0.29% | 76,171 |
| Aug 5, 2026 | 430.00 | 433.00 | 424.10 | 427.45 | 426.90 | -0.49% | 68,130 |
| Aug 4, 2026 | 429.95 | 439.20 | 424.80 | 429.55 | 429.00 | -0.02% | 115,507 |
| Aug 3, 2026 | 429.55 | 438.95 | 426.80 | 429.65 | 429.10 | 0.67% | 130,134 |
| Jul 31, 2026 | 432.95 | 432.95 | 424.05 | 426.80 | 426.26 | 0.40% | 56,263 |
| Jul 30, 2026 | 431.00 | 435.75 | 423.00 | 425.10 | 424.56 | -1.72% | 105,827 |
| Jul 29, 2026 | 434.35 | 443.95 | 428.00 | 432.55 | 432.00 | 0.02% | 109,871 |
| Jul 28, 2026 | 436.85 | 440.95 | 432.00 | 432.45 | 431.90 | -1.72% | 32,748 |
| Jul 27, 2026 | 440.00 | 442.00 | 434.55 | 440.00 | 439.44 | 1.52% | 36,238 |
| Jul 24, 2026 | 433.30 | 436.50 | 428.00 | 433.40 | 432.85 | -0.45% | 43,922 |
| Jul 23, 2026 | 432.70 | 439.15 | 431.05 | 435.35 | 434.79 | -0.54% | 44,038 |
| Jul 22, 2026 | 445.20 | 446.55 | 435.00 | 437.70 | 437.14 | -1.68% | 79,691 |
| Jul 21, 2026 | 449.80 | 451.05 | 443.00 | 445.20 | 444.63 | -0.86% | 36,044 |
| Jul 20, 2026 | 445.15 | 449.90 | 442.05 | 449.05 | 448.48 | 0.88% | 38,099 |
| Jul 17, 2026 | 454.15 | 454.15 | 442.00 | 445.15 | 444.58 | -1.44% | 76,393 |
| Jul 16, 2026 | 457.60 | 458.35 | 450.00 | 451.65 | 451.07 | -1.13% | 47,783 |
| Jul 15, 2026 | 460.25 | 463.40 | 453.10 | 456.80 | 456.22 | -0.34% | 47,819 |
| Jul 14, 2026 | 460.95 | 465.00 | 455.00 | 458.35 | 457.77 | 0.10% | 62,800 |
| Jul 13, 2026 | 453.65 | 463.50 | 446.20 | 457.90 | 457.32 | -1.50% | 168,536 |
| Jul 10, 2026 | 456.30 | 469.50 | 455.00 | 464.85 | 464.26 | 2.16% | 96,905 |
| Jul 9, 2026 | 444.40 | 457.85 | 427.00 | 455.00 | 454.42 | 0.85% | 187,781 |
| Jul 8, 2026 | 460.00 | 462.65 | 448.00 | 451.15 | 450.57 | -2.51% | 69,345 |
| Jul 7, 2026 | 461.30 | 468.80 | 461.00 | 462.75 | 462.16 | 0.67% | 78,058 |
| Jul 6, 2026 | 481.70 | 481.70 | 451.00 | 459.65 | 459.06 | -4.63% | 188,709 |
| Jul 3, 2026 | 478.50 | 486.00 | 478.50 | 481.95 | 481.34 | 0.79% | 91,082 |
| Jul 2, 2026 | 475.00 | 480.00 | 472.15 | 478.15 | 477.54 | 0.98% | 62,297 |
| Jul 1, 2026 | 470.70 | 478.95 | 470.05 | 473.50 | 472.90 | 1.07% | 65,599 |