AWL Agri Business Limited (NSE:AWL)
India · Delayed Price · Currency is INR 259.00
-2.35 (-0.90%)
At close: Nov 28, 2025
AWL Agri Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 261.70 | 264.10 | 258.50 | 259.00 | 259.00 | -0.90% | 1,238,984 |
| Nov 27, 2025 | 264.40 | 266.70 | 261.00 | 261.35 | 261.35 | -1.10% | 1,311,530 |
| Nov 26, 2025 | 272.50 | 274.00 | 262.10 | 264.25 | 264.25 | -2.65% | 2,653,613 |
| Nov 25, 2025 | 277.45 | 277.45 | 261.05 | 271.45 | 271.45 | -2.22% | 26,240,180 |
| Nov 24, 2025 | 274.45 | 279.00 | 271.40 | 277.60 | 277.60 | 1.28% | 2,693,587 |
| Nov 21, 2025 | 280.70 | 282.90 | 266.45 | 274.10 | 274.10 | -0.96% | 58,517,098 |
| Nov 20, 2025 | 275.10 | 277.40 | 273.45 | 276.75 | 276.75 | 0.34% | 1,700,275 |
| Nov 19, 2025 | 269.75 | 277.00 | 267.30 | 275.80 | 275.80 | 2.47% | 2,814,297 |
| Nov 18, 2025 | 274.95 | 275.00 | 266.40 | 269.15 | 269.15 | -2.11% | 1,771,260 |
| Nov 17, 2025 | 273.70 | 275.40 | 270.50 | 274.95 | 274.95 | 0.27% | 2,379,897 |
| Nov 14, 2025 | 271.70 | 274.70 | 270.10 | 274.20 | 274.20 | 0.57% | 1,268,052 |
| Nov 13, 2025 | 272.00 | 275.00 | 271.65 | 272.65 | 272.65 | -0.09% | 949,872 |
| Nov 12, 2025 | 272.60 | 274.70 | 272.00 | 272.90 | 272.90 | -0.38% | 960,840 |
| Nov 11, 2025 | 270.90 | 275.00 | 268.45 | 273.95 | 273.95 | 1.13% | 1,177,054 |
| Nov 10, 2025 | 268.90 | 272.25 | 267.50 | 270.90 | 270.90 | 0.04% | 1,438,368 |
| Nov 7, 2025 | 271.10 | 272.50 | 267.00 | 270.80 | 270.80 | -0.17% | 2,601,124 |
| Nov 6, 2025 | 277.35 | 281.30 | 270.10 | 271.25 | 271.25 | -2.20% | 3,217,128 |
| Nov 4, 2025 | 275.00 | 278.10 | 271.40 | 277.35 | 277.35 | 0.82% | 3,322,377 |
| Nov 3, 2025 | 275.00 | 276.20 | 266.60 | 275.10 | 275.10 | 0.09% | 3,690,105 |
| Oct 31, 2025 | 275.00 | 275.70 | 272.75 | 274.85 | 274.85 | -0.20% | 1,525,168 |
| Oct 30, 2025 | 275.00 | 276.90 | 271.60 | 275.40 | 275.40 | -0.05% | 1,585,401 |
| Oct 29, 2025 | 268.25 | 276.75 | 267.00 | 275.55 | 275.55 | 2.64% | 7,702,429 |
| Oct 28, 2025 | 265.70 | 268.80 | 264.05 | 268.45 | 268.45 | 1.04% | 1,192,675 |
| Oct 27, 2025 | 263.00 | 266.15 | 261.00 | 265.70 | 265.70 | 0.93% | 1,193,409 |
| Oct 24, 2025 | 260.30 | 264.25 | 258.75 | 263.25 | 263.25 | 1.21% | 1,071,643 |
| Oct 23, 2025 | 260.55 | 261.65 | 259.30 | 260.10 | 260.10 | -0.50% | 1,877,668 |
| Oct 21, 2025 | 260.00 | 261.90 | 260.00 | 261.40 | 261.40 | 1.10% | 202,647 |
| Oct 20, 2025 | 261.45 | 263.05 | 257.85 | 258.55 | 258.55 | -1.13% | 2,704,721 |
| Oct 17, 2025 | 266.15 | 266.95 | 260.00 | 261.50 | 261.50 | -1.75% | 2,335,217 |
| Oct 16, 2025 | 267.60 | 271.15 | 265.00 | 266.15 | 266.15 | -0.65% | 1,088,227 |
| Oct 15, 2025 | 266.25 | 269.90 | 266.25 | 267.90 | 267.90 | -0.28% | 843,568 |
| Oct 14, 2025 | 267.50 | 270.15 | 265.15 | 268.65 | 268.65 | -0.02% | 1,113,807 |
| Oct 13, 2025 | 264.90 | 270.00 | 264.90 | 268.70 | 268.70 | -0.09% | 980,125 |
| Oct 10, 2025 | 266.50 | 270.25 | 265.65 | 268.95 | 268.95 | 0.30% | 1,253,187 |
| Oct 9, 2025 | 263.50 | 268.90 | 262.50 | 268.15 | 268.15 | 0.83% | 1,190,828 |
| Oct 8, 2025 | 265.10 | 267.05 | 262.30 | 265.95 | 265.95 | 0.32% | 1,077,699 |
| Oct 7, 2025 | 266.00 | 268.45 | 263.30 | 265.10 | 265.10 | -0.36% | 1,480,139 |
| Oct 6, 2025 | 266.40 | 267.00 | 264.00 | 266.05 | 266.05 | 0.24% | 1,378,695 |
| Oct 3, 2025 | 263.05 | 266.35 | 260.60 | 265.40 | 265.40 | 0.89% | 1,908,970 |
| Oct 1, 2025 | 261.55 | 264.75 | 260.05 | 263.05 | 263.05 | 0.57% | 1,516,887 |
| Sep 30, 2025 | 260.90 | 262.80 | 258.25 | 261.55 | 261.55 | 0.15% | 1,623,151 |
| Sep 29, 2025 | 261.50 | 262.90 | 258.20 | 261.15 | 261.15 | -0.11% | 1,687,064 |
| 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% | 30,273,040 |
| Sep 19, 2025 | 264.00 | 267.85 | 252.05 | 256.95 | 256.95 | -1.02% | 12,640,290 |
| Sep 18, 2025 | 260.45 | 261.40 | 258.75 | 259.60 | 259.60 | 0.12% | 789,325 |
| Sep 17, 2025 | 261.80 | 262.80 | 258.70 | 259.30 | 259.30 | -0.52% | 1,064,316 |