Antony Waste Handling Cell Limited (NSE:AWHCL)
India · Delayed Price · Currency is INR 288.15
-4.80 (-1.64%)
Nov 3, 2026, 1:19 PM IST
NSE:AWHCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 294.00 | 311.20 | 287.70 | 288.15 | 288.15 | -1.64% | 148,367 |
| Nov 2, 2026 | 276.60 | 295.00 | 273.05 | 292.95 | 292.95 | 5.91% | 127,867 |
| Oct 30, 2026 | 285.05 | 286.15 | 275.05 | 276.60 | 276.60 | -3.71% | 64,731 |
| Oct 29, 2026 | 283.60 | 291.15 | 278.05 | 287.25 | 287.25 | 0.37% | 78,226 |
| Oct 28, 2026 | 286.00 | 289.90 | 277.10 | 286.20 | 286.20 | 0.07% | 72,887 |
| Oct 27, 2026 | 285.55 | 293.70 | 282.25 | 286.00 | 286.00 | 0.16% | 90,619 |
| Oct 26, 2026 | 282.00 | 288.80 | 275.30 | 285.55 | 285.55 | 1.80% | 109,883 |
| Oct 23, 2026 | 293.00 | 293.05 | 273.35 | 280.50 | 280.50 | -4.27% | 176,328 |
| Oct 22, 2026 | 309.65 | 309.75 | 291.00 | 293.00 | 293.00 | -5.38% | 235,075 |
| Oct 21, 2026 | 323.35 | 324.95 | 307.00 | 309.65 | 309.65 | -4.24% | 92,817 |
| Oct 19, 2026 | 330.05 | 333.10 | 321.50 | 323.35 | 323.35 | -2.85% | 69,810 |
| Oct 16, 2026 | 333.70 | 335.75 | 330.05 | 332.85 | 332.85 | -0.25% | 50,553 |
| Oct 15, 2026 | 339.00 | 340.00 | 330.35 | 333.70 | 333.70 | -0.45% | 46,879 |
| Oct 14, 2026 | 331.50 | 343.30 | 331.50 | 335.20 | 335.20 | 0.43% | 80,612 |
| Oct 13, 2026 | 332.00 | 338.00 | 327.05 | 333.75 | 333.75 | 0.82% | 55,530 |
| Oct 12, 2026 | 339.15 | 339.15 | 327.55 | 331.05 | 331.05 | -0.90% | 59,090 |
| Oct 9, 2026 | 339.95 | 340.70 | 332.75 | 334.05 | 334.05 | -1.53% | 81,978 |
| Oct 8, 2026 | 348.70 | 348.75 | 335.25 | 339.25 | 339.25 | -2.71% | 124,721 |
| Oct 7, 2026 | 357.10 | 357.10 | 346.00 | 348.70 | 348.70 | -1.83% | 114,375 |
| Oct 6, 2026 | 355.50 | 364.05 | 351.40 | 355.20 | 355.20 | 1.37% | 69,504 |
| Oct 5, 2026 | 355.80 | 359.00 | 346.60 | 350.40 | 350.40 | -1.41% | 62,596 |
| Oct 1, 2026 | 364.55 | 365.05 | 347.00 | 355.40 | 355.40 | -2.51% | 92,442 |
| Sep 30, 2026 | 364.35 | 371.70 | 361.05 | 364.55 | 364.55 | 0.05% | 68,038 |
| Sep 29, 2026 | 369.00 | 377.80 | 361.00 | 364.35 | 364.35 | -0.90% | 64,886 |
| Sep 28, 2026 | 378.00 | 378.05 | 365.00 | 367.65 | 367.65 | -2.83% | 78,194 |
| Sep 25, 2026 | 377.70 | 381.80 | 373.85 | 378.35 | 378.35 | -0.71% | 59,816 |
| Sep 24, 2026 | 383.05 | 387.80 | 377.95 | 381.05 | 381.05 | -1.78% | 96,746 |
| Sep 23, 2026 | 365.05 | 404.00 | 364.30 | 387.95 | 387.95 | 6.49% | 1,277,403 |
| Sep 22, 2026 | 364.55 | 368.00 | 360.50 | 364.30 | 364.30 | -0.07% | 66,519 |
| Sep 21, 2026 | 364.90 | 370.00 | 362.35 | 364.55 | 364.55 | -0.10% | 84,142 |
| Sep 18, 2026 | 385.00 | 385.30 | 362.30 | 364.90 | 364.90 | -3.87% | 403,982 |
| Sep 17, 2026 | 346.00 | 398.60 | 342.30 | 379.60 | 379.60 | 9.87% | 5,932,053 |
| Sep 16, 2026 | 354.10 | 355.25 | 337.55 | 345.50 | 345.50 | -2.43% | 191,949 |
| Sep 15, 2026 | 367.75 | 367.75 | 351.75 | 354.10 | 354.10 | -3.38% | 82,561 |
| Sep 11, 2026 | 370.05 | 372.30 | 360.00 | 366.50 | 366.50 | -1.78% | 85,509 |
| Sep 10, 2026 | 373.85 | 379.55 | 372.00 | 373.15 | 373.15 | -0.80% | 43,898 |
| Sep 9, 2026 | 362.65 | 384.00 | 362.55 | 376.15 | 376.15 | 2.84% | 145,249 |
| 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 |