Antony Waste Handling Cell Limited (NSE:AWHCL)
India · Delayed Price · Currency is INR 378.40
-7.50 (-1.94%)
Aug 18, 2026, 3:30 PM IST
NSE:AWHCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 470.50 | 476.00 | 467.00 | 468.50 | 467.90 | -0.43% | 41,532 |
| Jun 29, 2026 | 473.65 | 476.95 | 468.10 | 470.50 | 469.90 | -0.32% | 58,467 |
| Jun 25, 2026 | 479.70 | 483.40 | 468.00 | 472.00 | 471.40 | -0.87% | 95,457 |
| Jun 24, 2026 | 481.80 | 481.80 | 467.00 | 476.15 | 475.54 | -0.39% | 85,414 |
| Jun 23, 2026 | 488.45 | 503.35 | 475.00 | 478.00 | 477.39 | -1.45% | 282,790 |
| Jun 22, 2026 | 479.40 | 498.00 | 473.85 | 485.05 | 484.43 | 2.22% | 416,073 |
| Jun 19, 2026 | 469.50 | 479.90 | 462.50 | 474.50 | 473.90 | 1.06% | 156,071 |
| Jun 18, 2026 | 466.60 | 472.00 | 459.40 | 469.50 | 468.90 | 1.43% | 109,612 |
| Jun 17, 2026 | 454.65 | 475.00 | 452.55 | 462.90 | 462.31 | 1.92% | 287,452 |
| Jun 16, 2026 | 456.90 | 459.45 | 451.10 | 454.20 | 453.62 | 0.25% | 65,464 |
| Jun 15, 2026 | 456.00 | 459.90 | 448.30 | 453.05 | 452.47 | 1.83% | 109,224 |
| Jun 12, 2026 | 437.50 | 449.70 | 437.00 | 444.90 | 444.33 | 2.43% | 56,548 |
| Jun 11, 2026 | 437.00 | 440.55 | 432.75 | 434.35 | 433.80 | -1.92% | 48,738 |
| Jun 10, 2026 | 449.15 | 450.90 | 440.10 | 442.85 | 442.29 | -0.72% | 48,322 |
| Jun 9, 2026 | 439.15 | 450.95 | 437.80 | 446.05 | 445.48 | 1.74% | 65,549 |