Antony Waste Handling Cell Limited (NSE:AWHCL)
India · Delayed Price · Currency is INR 355.40
-9.15 (-2.51%)
Oct 1, 2026, 3:29 PM IST
NSE:AWHCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |