Antony Waste Handling Cell Limited (NSE:AWHCL)
India · Delayed Price · Currency is INR 525.10
-1.70 (-0.32%)
Apr 22, 2026, 3:30 PM IST
NSE:AWHCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 531.00 | 531.00 | 525.05 | 527.00 | - | 0.04% | 12,895 |
| Apr 21, 2026 | 525.85 | 539.90 | 518.45 | 526.80 | 526.80 | 0.10% | 172,596 |
| Apr 20, 2026 | 522.00 | 542.75 | 518.35 | 526.30 | 526.30 | 1.92% | 701,737 |
| Apr 17, 2026 | 514.90 | 520.00 | 509.30 | 516.40 | 516.40 | 0.57% | 218,905 |
| Apr 16, 2026 | 516.95 | 522.20 | 506.65 | 513.45 | 513.45 | 0.27% | 204,792 |
| Apr 15, 2026 | 508.95 | 527.95 | 506.05 | 512.05 | 512.05 | 1.88% | 576,643 |
| Apr 13, 2026 | 482.00 | 514.80 | 479.15 | 502.60 | 502.60 | 0.40% | 437,365 |
| Apr 10, 2026 | 510.65 | 523.60 | 492.60 | 500.60 | 500.60 | -1.97% | 1,737,521 |
| Apr 9, 2026 | 455.00 | 531.30 | 451.25 | 510.65 | 510.65 | 14.44% | 10,975,390 |
| Apr 8, 2026 | 435.00 | 459.80 | 430.35 | 446.20 | 446.20 | 6.09% | 446,244 |
| Apr 7, 2026 | 422.60 | 429.00 | 416.40 | 420.60 | 420.60 | -0.26% | 98,456 |
| Apr 6, 2026 | 429.10 | 429.10 | 412.20 | 421.70 | 421.70 | -2.03% | 176,780 |
| Apr 2, 2026 | 399.00 | 434.20 | 390.00 | 430.45 | 430.45 | 6.45% | 229,211 |
| Apr 1, 2026 | 395.20 | 412.50 | 388.00 | 404.35 | 404.35 | 7.61% | 272,413 |
| Mar 30, 2026 | 396.00 | 400.60 | 372.50 | 375.75 | 375.75 | -6.20% | 247,181 |
| Mar 27, 2026 | 420.00 | 420.80 | 398.15 | 400.60 | 400.60 | -4.76% | 178,075 |
| Mar 25, 2026 | 424.80 | 438.80 | 417.00 | 420.60 | 420.60 | 0.33% | 147,100 |
| Mar 24, 2026 | 425.00 | 429.60 | 408.00 | 419.20 | 419.20 | 1.02% | 139,690 |
| Mar 23, 2026 | 426.00 | 433.60 | 409.90 | 414.95 | 414.95 | -5.38% | 156,629 |
| Mar 20, 2026 | 442.00 | 449.00 | 436.00 | 438.55 | 438.55 | 0.53% | 84,654 |
| Mar 19, 2026 | 444.00 | 449.20 | 435.00 | 436.25 | 436.25 | -2.35% | 117,506 |
| Mar 18, 2026 | 444.95 | 456.95 | 444.00 | 446.75 | 446.75 | 0.43% | 141,610 |
| Mar 17, 2026 | 450.00 | 457.00 | 441.50 | 444.85 | 444.85 | -0.91% | 89,899 |
| Mar 16, 2026 | 461.05 | 461.05 | 444.50 | 448.95 | 448.95 | -2.73% | 152,454 |
| Mar 13, 2026 | 484.65 | 484.65 | 458.35 | 461.55 | 461.55 | -4.92% | 136,132 |
| Mar 12, 2026 | 476.00 | 491.75 | 465.35 | 485.45 | 485.45 | 1.89% | 106,464 |
| Mar 11, 2026 | 472.25 | 513.95 | 472.25 | 476.45 | 476.45 | 0.79% | 356,138 |
| Mar 10, 2026 | 470.25 | 474.35 | 460.00 | 472.70 | 472.70 | 3.61% | 63,088 |
| Mar 9, 2026 | 475.00 | 475.00 | 453.35 | 456.25 | 456.25 | -4.31% | 82,371 |
| Mar 6, 2026 | 483.25 | 488.65 | 472.50 | 476.80 | 476.80 | -1.33% | 57,485 |
| Mar 5, 2026 | 485.35 | 491.00 | 475.70 | 483.25 | 483.25 | -0.15% | 74,454 |
| Mar 4, 2026 | 474.95 | 492.00 | 467.00 | 484.00 | 484.00 | 0.56% | 110,644 |
| Mar 2, 2026 | 475.00 | 489.65 | 475.00 | 481.30 | 481.30 | -2.31% | 112,918 |
| Feb 27, 2026 | 508.05 | 508.05 | 490.10 | 492.70 | 492.70 | -3.08% | 68,850 |
| Feb 26, 2026 | 509.40 | 513.90 | 502.35 | 508.35 | 508.35 | -1.01% | 71,672 |
| Feb 25, 2026 | 504.55 | 519.00 | 492.75 | 513.55 | 513.55 | 2.64% | 212,209 |
| Feb 24, 2026 | 493.30 | 508.90 | 480.10 | 500.35 | 500.35 | 1.43% | 113,510 |
| Feb 23, 2026 | 502.15 | 502.20 | 490.00 | 493.30 | 493.30 | -0.97% | 69,160 |
| Feb 20, 2026 | 507.55 | 510.75 | 495.60 | 498.15 | 498.15 | -2.43% | 89,946 |
| Feb 19, 2026 | 500.50 | 517.05 | 500.50 | 510.55 | 510.55 | 1.36% | 122,414 |
| Feb 18, 2026 | 514.95 | 515.10 | 500.00 | 503.70 | 503.70 | -1.72% | 97,549 |
| Feb 17, 2026 | 510.00 | 516.35 | 504.00 | 512.50 | 512.50 | 1.39% | 81,279 |
| Feb 16, 2026 | 509.30 | 518.00 | 500.50 | 505.45 | 505.45 | -0.69% | 57,973 |
| Feb 13, 2026 | 522.80 | 524.00 | 504.05 | 508.95 | 508.95 | -1.67% | 98,251 |
| Feb 12, 2026 | 527.65 | 529.00 | 516.20 | 517.60 | 517.60 | -2.39% | 64,085 |
| Feb 11, 2026 | 526.00 | 539.30 | 521.10 | 530.30 | 530.30 | 0.53% | 111,771 |
| Feb 10, 2026 | 539.10 | 541.05 | 525.30 | 527.50 | 527.50 | -0.57% | 113,306 |
| Feb 9, 2026 | 518.00 | 544.00 | 511.80 | 530.50 | 530.50 | 3.53% | 262,848 |
| Feb 6, 2026 | 515.55 | 518.00 | 506.05 | 512.40 | 512.40 | -1.19% | 84,295 |
| Feb 5, 2026 | 525.15 | 528.20 | 515.20 | 518.55 | 518.55 | -1.26% | 97,066 |