AWL Agri Business Limited (NSE:AWL)
India · Delayed Price · Currency is INR 201.15
+1.78 (0.89%)
May 19, 2026, 3:30 PM IST
AWL Agri Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 196.50 | 200.15 | 193.43 | 199.37 | 199.37 | -0.18% | 1,280,438 |
| May 15, 2026 | 202.20 | 203.78 | 199.30 | 199.73 | 199.73 | -0.54% | 1,579,468 |
| May 14, 2026 | 197.09 | 202.00 | 193.02 | 200.81 | 200.81 | 2.38% | 1,804,072 |
| May 13, 2026 | 198.29 | 201.99 | 195.53 | 196.14 | 196.14 | -1.03% | 2,272,432 |
| May 12, 2026 | 205.00 | 205.60 | 197.00 | 198.19 | 198.19 | -3.29% | 2,889,393 |
| May 11, 2026 | 206.00 | 207.00 | 201.50 | 204.93 | 204.93 | -0.89% | 4,551,393 |
| May 8, 2026 | 211.50 | 211.50 | 205.00 | 206.78 | 206.78 | -2.43% | 3,660,874 |
| May 7, 2026 | 208.45 | 216.01 | 208.27 | 211.94 | 211.94 | 1.99% | 5,675,541 |
| May 6, 2026 | 206.45 | 209.20 | 204.34 | 207.80 | 207.80 | 0.97% | 2,374,842 |
| May 5, 2026 | 204.20 | 210.00 | 203.15 | 205.81 | 205.81 | 0.25% | 4,353,116 |
| May 4, 2026 | 197.99 | 206.00 | 197.44 | 205.30 | 205.30 | 4.55% | 4,062,588 |
| Apr 30, 2026 | 200.00 | 202.51 | 195.01 | 196.37 | 196.37 | -1.90% | 2,537,711 |
| Apr 29, 2026 | 211.03 | 211.03 | 198.49 | 200.18 | 200.18 | -2.31% | 8,854,816 |
| Apr 28, 2026 | 208.51 | 208.89 | 204.05 | 204.91 | 204.91 | -0.50% | 2,708,182 |
| Apr 27, 2026 | 200.80 | 209.70 | 199.83 | 205.95 | 205.95 | 4.15% | 6,702,429 |
| Apr 24, 2026 | 197.29 | 199.66 | 194.61 | 197.74 | 197.74 | 0.23% | 2,974,983 |
| Apr 23, 2026 | 198.02 | 200.95 | 196.00 | 197.28 | 197.28 | -1.16% | 2,808,011 |
| Apr 22, 2026 | 188.45 | 201.01 | 187.31 | 199.60 | 199.60 | 5.89% | 12,333,010 |
| Apr 21, 2026 | 185.00 | 191.15 | 184.88 | 188.49 | 188.49 | 2.10% | 3,780,000 |
| Apr 20, 2026 | 185.50 | 188.89 | 182.50 | 184.62 | 184.62 | -0.21% | 3,460,303 |
| Apr 17, 2026 | 182.70 | 186.78 | 182.17 | 185.01 | 185.01 | 1.60% | 5,821,739 |
| Apr 16, 2026 | 183.00 | 185.19 | 181.30 | 182.09 | 182.09 | -0.31% | 2,615,893 |
| Apr 15, 2026 | 181.83 | 184.36 | 181.40 | 182.66 | 182.66 | 1.63% | 2,468,231 |
| Apr 13, 2026 | 180.00 | 182.30 | 177.61 | 179.73 | 179.73 | -1.39% | 1,958,372 |
| Apr 10, 2026 | 178.00 | 184.86 | 177.81 | 182.26 | 182.26 | 2.91% | 4,284,850 |
| Apr 9, 2026 | 180.83 | 181.99 | 175.60 | 177.10 | 177.10 | -1.05% | 3,065,571 |
| Apr 8, 2026 | 184.00 | 184.80 | 178.15 | 178.98 | 178.98 | -0.04% | 8,423,584 |
| Apr 7, 2026 | 180.56 | 180.67 | 178.30 | 179.06 | 179.06 | -0.46% | 1,353,041 |
| Apr 6, 2026 | 185.99 | 187.49 | 179.44 | 179.88 | 179.88 | -2.08% | 2,948,455 |
| Apr 2, 2026 | 179.77 | 184.30 | 177.20 | 183.71 | 183.71 | 0.59% | 1,639,682 |
| Apr 1, 2026 | 182.99 | 187.17 | 181.15 | 182.63 | 182.63 | 2.73% | 2,087,071 |
| Mar 30, 2026 | 181.58 | 185.21 | 175.00 | 177.77 | 177.77 | -4.12% | 4,499,593 |
| Mar 27, 2026 | 184.00 | 187.95 | 180.53 | 185.40 | 185.40 | 1.39% | 5,301,802 |
| Mar 25, 2026 | 181.03 | 189.90 | 181.03 | 182.85 | 182.85 | 1.50% | 5,810,302 |
| Mar 24, 2026 | 177.95 | 182.00 | 173.70 | 180.14 | 180.14 | 2.73% | 3,962,812 |
| Mar 23, 2026 | 189.20 | 189.33 | 174.00 | 175.36 | 175.36 | -8.71% | 6,266,809 |
| Mar 20, 2026 | 178.74 | 195.99 | 177.26 | 192.10 | 192.10 | 8.97% | 25,383,780 |
| Mar 19, 2026 | 175.00 | 178.75 | 174.31 | 176.28 | 176.28 | -0.56% | 2,471,187 |
| Mar 18, 2026 | 176.00 | 180.00 | 175.28 | 177.27 | 177.27 | 1.29% | 6,886,693 |
| Mar 17, 2026 | 173.55 | 178.00 | 173.06 | 175.01 | 175.01 | 1.57% | 7,193,126 |
| Mar 16, 2026 | 173.00 | 175.96 | 171.19 | 172.30 | 172.30 | -0.34% | 2,930,835 |
| Mar 13, 2026 | 177.00 | 179.65 | 172.21 | 172.89 | 172.89 | -1.85% | 3,318,069 |
| Mar 12, 2026 | 181.00 | 181.10 | 175.60 | 176.15 | 176.15 | -1.81% | 5,229,605 |
| Mar 11, 2026 | 179.94 | 198.81 | 178.00 | 179.40 | 179.40 | 0.22% | 36,726,500 |
| Mar 10, 2026 | 177.01 | 180.95 | 176.29 | 179.01 | 179.01 | 1.94% | 3,607,758 |
| Mar 9, 2026 | 174.00 | 177.90 | 172.01 | 175.60 | 175.60 | -0.93% | 2,105,247 |
| Mar 6, 2026 | 179.02 | 181.99 | 176.94 | 177.24 | 177.24 | -0.89% | 1,501,513 |
| Mar 5, 2026 | 181.99 | 181.99 | 176.93 | 178.84 | 178.84 | -0.48% | 1,863,040 |
| Mar 4, 2026 | 180.11 | 186.50 | 178.02 | 179.70 | 179.70 | -0.33% | 3,428,303 |
| Mar 2, 2026 | 180.20 | 184.44 | 179.06 | 180.29 | 180.29 | -4.66% | 2,799,429 |