Agroz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.39	0.42	0.39	0.40	0.40	-1.50%	77,270
Feb 24, 2026	0.40	0.43	0.40	0.40	0.40	-0.50%	88,428
Feb 23, 2026	0.39	0.43	0.39	0.40	0.40	3.33%	87,079
Feb 20, 2026	0.41	0.43	0.38	0.39	0.39	-5.57%	101,358
Feb 19, 2026	0.41	0.43	0.41	0.41	0.41	0.73%	63,029
Feb 18, 2026	0.41	0.44	0.41	0.41	0.41	1.06%	90,770
Feb 17, 2026	0.41	0.45	0.40	0.41	0.41	-2.10%	91,548
Feb 13, 2026	0.40	0.45	0.40	0.41	0.41	3.60%	263,416
Feb 12, 2026	0.42	0.43	0.40	0.40	0.40	-2.10%	115,991
Feb 11, 2026	0.41	0.44	0.41	0.41	0.41	0.84%	99,064
Feb 10, 2026	0.42	0.44	0.40	0.41	0.41	-3.52%	123,812
Feb 9, 2026	0.41	0.44	0.38	0.42	0.42	5.45%	218,021
Feb 6, 2026	0.36	0.44	0.35	0.40	0.40	18.12%	457,832
Feb 5, 2026	0.40	0.40	0.33	0.34	0.34	-15.59%	404,120
Feb 4, 2026	0.47	0.52	0.37	0.40	0.40	-13.75%	664,524
Feb 3, 2026	0.58	0.60	0.44	0.46	0.46	-20.14%	915,138
Feb 2, 2026	0.46	0.62	0.46	0.58	0.58	31.82%	4,154,493
Jan 30, 2026	0.40	0.54	0.40	0.44	0.44	11.11%	2,374,209
Jan 29, 2026	0.43	0.43	0.38	0.40	0.40	-3.72%	162,296
Jan 28, 2026	0.44	0.44	0.39	0.41	0.41	0.10%	324,933
Jan 27, 2026	0.41	0.45	0.40	0.41	0.41	0.15%	96,701
Jan 26, 2026	0.43	0.46	0.41	0.41	0.41	-3.46%	104,848
Jan 23, 2026	0.45	0.47	0.42	0.43	0.43	0.47%	81,916
Jan 22, 2026	0.49	0.50	0.42	0.42	0.42	-8.28%	211,833
Jan 21, 2026	0.52	0.52	0.46	0.46	0.46	-7.74%	216,520
Jan 20, 2026	0.55	0.58	0.48	0.50	0.50	-7.43%	266,395
Jan 16, 2026	0.52	0.58	0.52	0.54	0.54	7.10%	336,007
Jan 15, 2026	0.52	0.54	0.50	0.50	0.50	-2.14%	123,795
Jan 14, 2026	0.49	0.54	0.49	0.52	0.52	2.63%	136,227
Jan 13, 2026	0.54	0.54	0.48	0.50	0.50	-5.28%	169,560
Jan 12, 2026	0.62	0.65	0.53	0.53	0.53	-11.67%	365,469
Jan 9, 2026	0.58	0.62	0.58	0.60	0.60	4.57%	150,431
Jan 8, 2026	0.66	0.66	0.54	0.57	0.57	-15.62%	444,266
Jan 7, 2026	0.76	0.78	0.65	0.68	0.68	-11.03%	262,749
Jan 6, 2026	0.84	0.85	0.76	0.76	0.76	-10.29%	195,140
Jan 5, 2026	0.83	0.88	0.81	0.85	0.85	3.80%	212,317
Jan 2, 2026	0.79	0.95	0.78	0.82	0.82	6.60%	433,426
Dec 31, 2025	1.18	1.20	0.70	0.77	0.77	-31.25%	626,408
Dec 30, 2025	0.85	1.21	0.85	1.12	1.12	30.69%	946,425
Dec 29, 2025	0.80	0.99	0.76	0.86	0.86	7.18%	340,505
Dec 26, 2025	1.03	1.12	0.78	0.80	0.80	-23.12%	634,986
Dec 24, 2025	1.30	1.38	0.55	1.04	1.04	-20.00%	1,307,253
Dec 23, 2025	1.70	1.71	1.23	1.30	1.30	-28.96%	271,485
Dec 22, 2025	2.01	2.07	1.83	1.83	1.83	-4.69%	209,617
Dec 19, 2025	2.14	2.17	1.90	1.92	1.92	-10.70%	77,049
Dec 18, 2025	2.24	2.25	2.07	2.15	2.15	1.90%	176,561
Dec 17, 2025	2.18	2.36	2.11	2.11	2.11	0.48%	137,210
Dec 16, 2025	2.03	2.32	1.95	2.10	2.10	8.81%	69,709
Dec 15, 2025	2.16	2.25	1.92	1.93	1.93	-6.31%	124,612
Dec 12, 2025	2.16	2.35	2.06	2.06	2.06	-6.36%	65,644