AWL Agri Business Limited (NSE:AWL)
India · Delayed Price · Currency is INR 186.98
+2.94 (1.60%)
Sep 18, 2026, 3:30 PM IST
AWL Agri Business Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 184.04 | 187.55 | 183.49 | 186.98 | 186.98 | 1.60% | 2,593,357 |
| Sep 17, 2026 | 185.00 | 187.75 | 182.53 | 184.04 | 184.04 | 1.15% | 2,242,291 |
| Sep 16, 2026 | 183.15 | 183.76 | 180.47 | 181.94 | 181.94 | -0.66% | 844,193 |
| Sep 15, 2026 | 185.50 | 185.94 | 181.05 | 183.14 | 183.14 | -1.02% | 1,154,132 |
| Sep 11, 2026 | 185.30 | 185.94 | 181.00 | 185.02 | 185.02 | -0.37% | 1,727,993 |
| Sep 10, 2026 | 187.52 | 188.51 | 185.21 | 185.70 | 185.70 | -0.97% | 782,230 |
| Sep 9, 2026 | 187.52 | 188.49 | 185.10 | 187.52 | 187.52 | - | 1,594,754 |
| Sep 8, 2026 | 187.95 | 188.31 | 186.00 | 187.52 | 187.52 | -0.40% | 819,467 |
| Sep 7, 2026 | 187.29 | 189.09 | 185.21 | 188.27 | 188.27 | 0.52% | 1,402,294 |
| Sep 4, 2026 | 191.11 | 191.90 | 186.20 | 187.29 | 187.29 | -1.83% | 2,987,354 |
| Sep 3, 2026 | 192.00 | 193.19 | 190.10 | 190.79 | 190.79 | -0.24% | 1,055,619 |
| Sep 2, 2026 | 194.01 | 194.02 | 189.71 | 191.25 | 191.25 | -1.61% | 2,934,970 |
| Sep 1, 2026 | 192.01 | 195.50 | 192.01 | 194.38 | 194.38 | 0.95% | 3,175,886 |
| Aug 31, 2026 | 195.91 | 196.90 | 191.51 | 192.55 | 192.55 | -1.90% | 3,438,931 |
| Aug 28, 2026 | 199.74 | 199.74 | 195.30 | 196.27 | 196.27 | -1.74% | 1,135,382 |
| Aug 27, 2026 | 202.00 | 203.88 | 198.12 | 199.74 | 199.74 | -1.07% | 3,440,924 |
| Aug 26, 2026 | 202.52 | 204.50 | 199.25 | 201.90 | 201.90 | 0.63% | 4,581,270 |
| Aug 25, 2026 | 194.00 | 204.82 | 192.98 | 200.64 | 200.64 | 3.49% | 16,360,851 |
| Aug 24, 2026 | 188.17 | 196.35 | 187.62 | 193.88 | 193.88 | 3.06% | 8,390,171 |
| Aug 21, 2026 | 192.00 | 192.69 | 187.33 | 188.12 | 188.12 | -0.28% | 6,189,500 |
| Aug 20, 2026 | 189.18 | 191.73 | 187.87 | 188.64 | 188.64 | -0.04% | 2,996,778 |
| Aug 19, 2026 | 189.70 | 191.27 | 186.96 | 188.72 | 188.72 | -0.69% | 1,235,686 |
| Aug 18, 2026 | 193.90 | 193.90 | 189.26 | 190.04 | 190.04 | -1.71% | 1,028,865 |
| Aug 17, 2026 | 192.50 | 194.10 | 191.31 | 193.34 | 193.34 | 0.61% | 979,138 |
| Aug 14, 2026 | 192.00 | 193.00 | 190.30 | 192.16 | 192.16 | 0.03% | 3,033,920 |
| Aug 13, 2026 | 194.25 | 194.25 | 191.05 | 192.11 | 192.11 | -1.10% | 1,196,918 |
| Aug 12, 2026 | 192.86 | 195.00 | 191.30 | 194.24 | 194.24 | 0.72% | 1,431,527 |
| Aug 11, 2026 | 196.15 | 196.21 | 192.20 | 192.86 | 192.86 | -1.67% | 1,060,660 |
| Aug 10, 2026 | 197.95 | 197.95 | 195.60 | 196.13 | 196.13 | -0.69% | 948,321 |
| Aug 7, 2026 | 198.00 | 201.50 | 195.06 | 197.50 | 197.50 | 0.06% | 3,167,471 |
| Aug 6, 2026 | 193.01 | 199.33 | 192.15 | 197.38 | 197.38 | 1.98% | 4,418,267 |
| Aug 5, 2026 | 191.95 | 194.25 | 190.30 | 193.54 | 193.54 | 1.55% | 2,584,392 |
| Aug 4, 2026 | 190.55 | 192.90 | 189.66 | 190.59 | 190.59 | 0.15% | 2,329,922 |
| Aug 3, 2026 | 190.25 | 193.90 | 189.36 | 190.30 | 190.30 | 0.45% | 3,413,191 |
| Jul 31, 2026 | 199.90 | 199.90 | 188.45 | 189.44 | 189.44 | 0.99% | 13,726,473 |
| Jul 30, 2026 | 189.55 | 189.85 | 187.00 | 187.58 | 187.58 | -1.23% | 1,092,465 |
| Jul 29, 2026 | 187.59 | 191.10 | 186.65 | 189.91 | 189.91 | 2.01% | 2,126,346 |
| Jul 28, 2026 | 187.30 | 188.60 | 185.85 | 186.17 | 186.17 | -0.78% | 907,838 |
| Jul 27, 2026 | 188.19 | 190.71 | 187.12 | 187.64 | 187.64 | -0.28% | 790,854 |
| Jul 24, 2026 | 186.10 | 189.18 | 185.35 | 188.16 | 188.16 | 0.39% | 1,118,052 |
| Jul 23, 2026 | 189.00 | 190.25 | 186.13 | 187.42 | 187.42 | -1.31% | 1,017,769 |
| Jul 22, 2026 | 194.55 | 194.55 | 189.18 | 189.90 | 189.90 | -2.08% | 1,461,479 |
| Jul 21, 2026 | 189.05 | 198.60 | 189.01 | 193.93 | 193.93 | 2.41% | 8,433,389 |
| Jul 20, 2026 | 188.00 | 190.80 | 187.01 | 189.37 | 189.37 | 0.38% | 1,408,368 |
| Jul 17, 2026 | 188.50 | 189.67 | 185.00 | 188.66 | 188.66 | -0.62% | 1,980,401 |
| Jul 16, 2026 | 188.50 | 191.00 | 188.00 | 189.84 | 189.84 | 0.48% | 1,583,149 |
| Jul 15, 2026 | 189.00 | 190.00 | 185.57 | 188.94 | 188.94 | -0.17% | 2,190,015 |
| Jul 14, 2026 | 187.10 | 190.69 | 186.40 | 189.27 | 189.27 | -0.06% | 2,189,721 |
| Jul 13, 2026 | 188.01 | 191.50 | 187.02 | 189.38 | 189.38 | -0.33% | 2,744,960 |
| Jul 10, 2026 | 187.75 | 192.53 | 186.49 | 190.00 | 190.00 | 2.33% | 5,195,267 |