AWL Agri Business Limited (NSE:AWL)
India · Delayed Price · Currency is INR 257.30
-4.90 (-1.87%)
Aug 1, 2025, 3:30 PM IST
AWL Agri Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 262.25 | 265.65 | 256.20 | 257.30 | 257.30 | -1.87% | 1,177,244 |
| Jul 31, 2025 | 263.20 | 266.40 | 261.10 | 262.20 | 262.20 | -2.00% | 830,652 |
| Jul 30, 2025 | 265.15 | 269.10 | 262.40 | 267.55 | 267.55 | 1.00% | 1,052,032 |
| Jul 29, 2025 | 266.75 | 266.90 | 262.80 | 264.90 | 264.90 | -0.81% | 873,625 |
| Jul 28, 2025 | 268.50 | 273.75 | 264.55 | 267.05 | 267.05 | -1.15% | 1,599,739 |
| Jul 25, 2025 | 276.60 | 276.95 | 269.10 | 270.15 | 270.15 | -2.33% | 1,601,115 |
| Jul 24, 2025 | 280.50 | 280.50 | 275.75 | 276.60 | 276.60 | -1.34% | 1,234,128 |
| Jul 23, 2025 | 280.20 | 281.95 | 277.00 | 280.35 | 280.35 | -0.05% | 7,536,041 |
| Jul 22, 2025 | 279.10 | 282.20 | 277.30 | 280.50 | 280.50 | 0.61% | 2,678,379 |
| Jul 21, 2025 | 274.95 | 281.90 | 273.05 | 278.80 | 278.80 | 1.55% | 4,243,661 |
| Jul 18, 2025 | 282.00 | 286.00 | 267.70 | 274.55 | 274.55 | -1.35% | 13,431,891 |
| Jul 17, 2025 | 264.40 | 283.70 | 263.95 | 278.30 | 278.30 | 6.08% | 31,430,970 |
| Jul 16, 2025 | 263.20 | 263.40 | 259.95 | 262.35 | 262.35 | -0.30% | 1,906,804 |
| Jul 15, 2025 | 270.30 | 270.80 | 261.50 | 263.15 | 263.15 | -1.81% | 3,135,066 |
| Jul 14, 2025 | 269.90 | 271.45 | 266.50 | 268.00 | 268.00 | -0.70% | 965,397 |
| Jul 11, 2025 | 270.00 | 273.35 | 267.50 | 269.90 | 269.90 | -0.06% | 1,716,249 |
| Jul 10, 2025 | 263.90 | 271.10 | 262.95 | 270.05 | 270.05 | 2.78% | 2,933,261 |
| Jul 9, 2025 | 263.90 | 267.35 | 261.65 | 262.75 | 262.75 | -0.19% | 1,849,784 |
| Jul 8, 2025 | 257.85 | 263.90 | 256.50 | 263.25 | 263.25 | 2.35% | 2,514,875 |
| Jul 7, 2025 | 256.15 | 257.90 | 255.00 | 257.20 | 257.20 | 0.41% | 1,327,747 |
| Jul 4, 2025 | 256.65 | 257.75 | 255.00 | 256.15 | 256.15 | -0.19% | 1,099,740 |
| Jul 3, 2025 | 258.05 | 258.50 | 256.00 | 256.65 | 256.65 | -0.31% | 932,814 |
| Jul 2, 2025 | 259.55 | 259.60 | 256.70 | 257.45 | 257.45 | -0.37% | 1,006,354 |
| Jul 1, 2025 | 260.00 | 260.90 | 258.00 | 258.40 | 258.40 | -0.60% | 1,266,092 |
| Jun 30, 2025 | 260.00 | 261.00 | 258.30 | 259.95 | 259.95 | 0.29% | 1,090,525 |
| Jun 27, 2025 | 258.85 | 265.20 | 258.25 | 259.20 | 259.20 | 0.62% | 2,487,215 |
| Jun 26, 2025 | 259.80 | 261.20 | 256.40 | 257.60 | 257.60 | -0.73% | 1,439,756 |
| Jun 25, 2025 | 257.00 | 259.90 | 256.30 | 259.50 | 259.50 | 1.51% | 826,794 |
| Jun 24, 2025 | 259.05 | 260.60 | 253.75 | 255.65 | 255.65 | -0.14% | 1,747,242 |
| Jun 23, 2025 | 256.20 | 258.30 | 255.05 | 256.00 | 256.00 | -0.27% | 894,768 |
| Jun 20, 2025 | 256.85 | 258.65 | 254.70 | 256.70 | 256.70 | -0.06% | 1,632,206 |
| Jun 19, 2025 | 262.00 | 263.25 | 255.00 | 256.85 | 256.85 | -2.75% | 1,374,153 |
| Jun 18, 2025 | 262.00 | 265.00 | 260.10 | 264.10 | 264.10 | 0.78% | 1,358,406 |
| Jun 17, 2025 | 264.70 | 265.80 | 261.00 | 262.05 | 262.05 | -0.96% | 1,119,640 |
| Jun 16, 2025 | 266.20 | 267.45 | 262.35 | 264.60 | 264.60 | -0.60% | 1,159,919 |
| Jun 13, 2025 | 263.75 | 267.25 | 262.90 | 266.20 | 266.20 | -0.52% | 1,056,492 |
| Jun 12, 2025 | 280.90 | 280.90 | 267.00 | 267.60 | 267.60 | -3.04% | 2,360,592 |
| Jun 11, 2025 | 280.00 | 280.70 | 272.55 | 276.00 | 276.00 | -0.74% | 1,726,034 |
| Jun 10, 2025 | 269.40 | 279.25 | 266.80 | 278.05 | 278.05 | 3.83% | 4,605,354 |
| Jun 9, 2025 | 265.50 | 268.50 | 264.65 | 267.80 | 267.80 | 1.50% | 1,162,357 |
| Jun 6, 2025 | 265.50 | 266.50 | 263.20 | 263.85 | 263.85 | -0.53% | 1,296,719 |
| Jun 5, 2025 | 269.10 | 270.20 | 265.05 | 265.25 | 265.25 | -1.28% | 1,416,431 |
| Jun 4, 2025 | 269.45 | 270.65 | 266.20 | 268.70 | 268.70 | -0.52% | 845,015 |
| Jun 3, 2025 | 271.55 | 273.60 | 267.05 | 270.10 | 270.10 | -0.04% | 1,716,464 |
| Jun 2, 2025 | 268.95 | 273.90 | 268.10 | 270.20 | 270.20 | -1.75% | 2,373,477 |
| May 30, 2025 | 265.00 | 279.85 | 263.80 | 275.00 | 275.00 | 4.19% | 17,924,411 |
| May 29, 2025 | 264.90 | 266.20 | 262.30 | 263.95 | 263.95 | 0.15% | 932,581 |
| May 28, 2025 | 267.75 | 269.40 | 262.55 | 263.55 | 263.55 | -1.51% | 1,702,213 |
| May 27, 2025 | 261.45 | 276.25 | 257.20 | 267.60 | 267.60 | 3.42% | 6,702,440 |
| May 26, 2025 | 260.70 | 265.65 | 258.00 | 258.75 | 258.75 | -0.46% | 2,194,361 |