AWL Agri Business Limited (NSE:AWL)
India · Delayed Price · Currency is INR 181.80
-1.29 (-0.70%)
Jun 25, 2026, 3:30 PM IST
AWL Agri Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 184.00 | 185.70 | 181.70 | 182.03 | 182.03 | -0.58% | 4,721,053 |
| Jun 24, 2026 | 184.95 | 185.58 | 182.22 | 183.09 | 183.09 | -0.40% | 4,718,091 |
| Jun 23, 2026 | 187.00 | 188.90 | 183.30 | 183.82 | 183.82 | -1.75% | 4,962,867 |
| Jun 22, 2026 | 186.45 | 190.13 | 186.22 | 187.10 | 187.10 | 1.51% | 5,261,866 |
| Jun 19, 2026 | 192.43 | 192.43 | 183.13 | 184.31 | 184.31 | -3.72% | 11,691,350 |
| Jun 18, 2026 | 194.48 | 195.96 | 191.44 | 192.43 | 191.43 | -0.60% | 3,853,927 |
| Jun 17, 2026 | 198.29 | 198.29 | 192.81 | 193.59 | 192.58 | -1.87% | 4,323,886 |
| Jun 16, 2026 | 191.99 | 198.95 | 191.61 | 197.27 | 196.24 | 3.20% | 5,460,601 |
| Jun 15, 2026 | 193.00 | 196.45 | 190.61 | 191.16 | 190.17 | 0.18% | 4,405,486 |
| Jun 12, 2026 | 187.75 | 191.78 | 186.45 | 190.82 | 189.83 | 2.91% | 3,754,363 |
| Jun 11, 2026 | 186.00 | 189.90 | 184.56 | 185.42 | 184.46 | -0.92% | 2,384,058 |
| Jun 10, 2026 | 188.70 | 192.75 | 186.04 | 187.14 | 186.17 | -0.83% | 2,893,648 |
| Jun 9, 2026 | 185.75 | 189.50 | 185.75 | 188.70 | 187.72 | 1.61% | 742,733 |
| Jun 8, 2026 | 186.10 | 187.80 | 185.05 | 185.71 | 184.74 | -1.68% | 666,397 |
| Jun 5, 2026 | 189.01 | 192.12 | 188.51 | 188.88 | 187.90 | -0.21% | 1,205,409 |
| Jun 4, 2026 | 187.50 | 191.23 | 187.50 | 189.27 | 188.29 | -0.48% | 1,105,028 |
| Jun 3, 2026 | 190.65 | 191.36 | 185.75 | 190.18 | 189.19 | -0.25% | 1,536,314 |
| Jun 2, 2026 | 190.65 | 191.99 | 187.33 | 190.65 | 189.66 | - | 1,161,980 |
| Jun 1, 2026 | 194.00 | 195.80 | 189.80 | 190.65 | 189.66 | -0.86% | 1,187,192 |
| May 29, 2026 | 193.72 | 195.38 | 191.10 | 192.30 | 191.30 | -0.60% | 2,026,013 |
| May 27, 2026 | 193.65 | 196.30 | 192.30 | 193.46 | 192.45 | 0.21% | 2,692,167 |
| May 26, 2026 | 193.00 | 198.09 | 192.60 | 193.06 | 192.06 | - | 2,723,114 |
| May 25, 2026 | 197.99 | 198.10 | 192.33 | 193.06 | 192.06 | -1.07% | 1,955,714 |
| May 22, 2026 | 199.89 | 199.89 | 194.56 | 195.14 | 194.13 | -1.56% | 1,491,497 |
| May 21, 2026 | 199.01 | 200.00 | 196.09 | 198.24 | 197.21 | 0.77% | 1,566,676 |
| May 20, 2026 | 199.43 | 200.50 | 196.33 | 196.73 | 195.71 | -2.69% | 1,414,324 |
| May 19, 2026 | 200.19 | 203.40 | 199.52 | 202.17 | 201.12 | 1.40% | 1,461,706 |
| May 18, 2026 | 196.50 | 200.15 | 193.43 | 199.37 | 198.33 | -0.18% | 1,280,438 |
| May 15, 2026 | 202.20 | 203.78 | 199.30 | 199.73 | 198.69 | -0.54% | 1,579,468 |
| May 14, 2026 | 197.09 | 202.00 | 193.02 | 200.81 | 199.77 | 2.38% | 1,804,072 |
| May 13, 2026 | 198.29 | 201.99 | 195.53 | 196.14 | 195.12 | -1.03% | 2,272,432 |
| May 12, 2026 | 205.00 | 205.60 | 197.00 | 198.19 | 197.16 | -3.29% | 2,889,393 |
| May 11, 2026 | 206.00 | 207.00 | 201.50 | 204.93 | 203.87 | -0.89% | 4,551,393 |
| May 8, 2026 | 211.50 | 211.50 | 205.00 | 206.78 | 205.71 | -2.43% | 3,660,874 |
| May 7, 2026 | 208.45 | 216.01 | 208.27 | 211.94 | 210.84 | 1.99% | 5,675,541 |
| May 6, 2026 | 206.45 | 209.20 | 204.34 | 207.80 | 206.72 | 0.97% | 2,374,842 |
| May 5, 2026 | 204.20 | 210.00 | 203.15 | 205.81 | 204.74 | 0.25% | 4,353,116 |
| May 4, 2026 | 197.99 | 206.00 | 197.44 | 205.30 | 204.23 | 4.55% | 4,062,588 |
| Apr 30, 2026 | 200.00 | 202.51 | 195.01 | 196.37 | 195.35 | -1.90% | 2,537,711 |
| Apr 29, 2026 | 211.03 | 211.03 | 198.49 | 200.18 | 199.14 | -2.31% | 8,854,816 |
| Apr 28, 2026 | 208.51 | 208.89 | 204.05 | 204.91 | 203.85 | -0.50% | 2,708,182 |
| Apr 27, 2026 | 200.80 | 209.70 | 199.83 | 205.95 | 204.88 | 4.15% | 6,702,429 |
| Apr 24, 2026 | 197.29 | 199.66 | 194.61 | 197.74 | 196.71 | 0.23% | 2,974,983 |
| Apr 23, 2026 | 198.02 | 200.95 | 196.00 | 197.28 | 196.25 | -1.16% | 2,808,011 |
| Apr 22, 2026 | 188.45 | 201.01 | 187.31 | 199.60 | 198.56 | 5.89% | 12,333,010 |
| Apr 21, 2026 | 185.00 | 191.15 | 184.88 | 188.49 | 187.51 | 2.10% | 3,780,000 |
| Apr 20, 2026 | 185.50 | 188.89 | 182.50 | 184.62 | 183.66 | -0.21% | 3,460,303 |
| Apr 17, 2026 | 182.70 | 186.78 | 182.17 | 185.01 | 184.05 | 1.60% | 5,821,739 |
| Apr 16, 2026 | 183.00 | 185.19 | 181.30 | 182.09 | 181.14 | -0.31% | 2,615,893 |
| Apr 15, 2026 | 181.83 | 184.36 | 181.40 | 182.66 | 181.71 | 1.63% | 2,468,231 |