AWL Agri Business Limited (NSE:AWL)
India · Delayed Price · Currency is INR 261.45
-0.20 (-0.08%)
Sep 26, 2025, 3:30 PM IST
AWL Agri Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 261.20 | 264.60 | 257.40 | 261.45 | 261.45 | -0.08% | 2,943,487 |
| Sep 25, 2025 | 253.75 | 262.45 | 252.80 | 261.65 | 261.65 | 3.50% | 5,237,063 |
| Sep 24, 2025 | 261.00 | 261.00 | 252.00 | 252.80 | 252.80 | -2.81% | 4,296,168 |
| Sep 23, 2025 | 272.20 | 273.40 | 259.50 | 260.10 | 260.10 | -4.06% | 5,377,628 |
| Sep 22, 2025 | 254.00 | 278.70 | 253.75 | 271.10 | 271.10 | 5.51% | 30,273,044 |
| Sep 19, 2025 | 264.00 | 267.85 | 252.05 | 256.95 | 256.95 | -1.02% | 12,640,297 |
| Sep 18, 2025 | 260.45 | 261.40 | 258.75 | 259.60 | 259.60 | 0.12% | 789,343 |
| Sep 17, 2025 | 261.80 | 262.80 | 258.70 | 259.30 | 259.30 | -0.52% | 1,064,316 |
| Sep 16, 2025 | 260.00 | 261.90 | 258.40 | 260.65 | 260.65 | 0.93% | 630,666 |
| Sep 15, 2025 | 260.40 | 260.90 | 257.60 | 258.25 | 258.25 | -0.83% | 681,054 |
| Sep 12, 2025 | 259.90 | 261.90 | 259.00 | 260.40 | 260.40 | 0.62% | 685,947 |
| Sep 11, 2025 | 256.45 | 266.45 | 256.45 | 258.80 | 258.80 | 1.00% | 1,662,201 |
| Sep 10, 2025 | 258.10 | 261.15 | 255.55 | 256.25 | 256.25 | -0.25% | 737,852 |
| Sep 9, 2025 | 260.60 | 262.25 | 256.20 | 256.90 | 256.90 | -1.61% | 697,324 |
| Sep 8, 2025 | 262.25 | 264.30 | 259.95 | 261.10 | 261.10 | -0.63% | 814,336 |
| Sep 5, 2025 | 265.75 | 266.50 | 261.40 | 262.75 | 262.75 | -1.17% | 533,381 |
| Sep 4, 2025 | 269.70 | 271.20 | 264.85 | 265.85 | 265.85 | -0.52% | 1,557,168 |
| Sep 3, 2025 | 256.00 | 268.30 | 255.60 | 267.25 | 267.25 | 3.83% | 2,412,811 |
| Sep 2, 2025 | 251.40 | 259.70 | 250.00 | 257.40 | 257.40 | 2.98% | 1,831,058 |
| Sep 1, 2025 | 252.50 | 253.25 | 249.75 | 249.95 | 249.95 | -0.62% | 729,499 |
| Aug 29, 2025 | 249.65 | 254.65 | 249.40 | 251.50 | 251.50 | 0.76% | 746,956 |
| Aug 28, 2025 | 252.50 | 253.20 | 247.55 | 249.60 | 249.60 | -0.93% | 1,569,139 |
| Aug 26, 2025 | 258.90 | 259.35 | 251.30 | 251.95 | 251.95 | -2.97% | 946,938 |
| Aug 25, 2025 | 259.00 | 260.50 | 255.60 | 259.65 | 259.65 | 0.48% | 679,911 |
| Aug 22, 2025 | 259.85 | 260.90 | 257.25 | 258.40 | 258.40 | -0.62% | 466,635 |
| Aug 21, 2025 | 263.40 | 263.40 | 259.00 | 260.00 | 260.00 | -0.36% | 484,167 |
| Aug 20, 2025 | 260.00 | 263.05 | 258.05 | 260.95 | 260.95 | 0.54% | 686,658 |
| Aug 19, 2025 | 251.25 | 260.70 | 250.65 | 259.55 | 259.55 | 3.30% | 1,369,271 |
| Aug 18, 2025 | 252.65 | 253.70 | 250.25 | 251.25 | 251.25 | 0.54% | 876,276 |
| Aug 14, 2025 | 252.50 | 254.10 | 249.00 | 249.90 | 249.90 | -1.03% | 633,770 |
| Aug 13, 2025 | 253.85 | 253.95 | 251.80 | 252.50 | 252.50 | -0.04% | 442,708 |
| Aug 12, 2025 | 256.05 | 256.15 | 251.65 | 252.60 | 252.60 | -1.04% | 523,944 |
| Aug 11, 2025 | 254.15 | 256.00 | 250.60 | 255.25 | 255.25 | 0.43% | 635,151 |
| Aug 8, 2025 | 254.00 | 256.70 | 251.65 | 254.15 | 254.15 | 1.38% | 924,494 |
| Aug 7, 2025 | 252.00 | 252.50 | 247.15 | 250.70 | 250.70 | -0.87% | 982,652 |
| Aug 6, 2025 | 253.45 | 255.20 | 252.25 | 252.90 | 252.90 | -0.24% | 699,759 |
| Aug 5, 2025 | 257.75 | 259.15 | 252.55 | 253.50 | 253.50 | -1.48% | 994,237 |
| Aug 4, 2025 | 258.20 | 259.15 | 255.60 | 257.30 | 257.30 | - | 753,893 |
| Aug 1, 2025 | 262.25 | 265.65 | 256.20 | 257.30 | 257.30 | -1.87% | 1,177,272 |
| 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 |