Agroz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.58	0.59	0.49	0.54	0.54	-13.28%	2,054,866
Mar 16, 2026	0.79	0.88	0.58	0.62	0.62	-6.93%	46,204,426
Mar 13, 2026	0.69	0.76	0.62	0.67	0.67	-37.46%	11,902,699
Mar 12, 2026	0.43	1.20	0.42	1.07	1.07	153.55%	271,766,433
Mar 11, 2026	0.40	0.45	0.38	0.42	0.42	5.11%	1,937,132
Mar 10, 2026	0.46	0.46	0.36	0.40	0.40	-12.72%	516,585
Mar 9, 2026	0.35	0.49	0.35	0.46	0.46	25.89%	2,358,715
Mar 6, 2026	0.37	0.39	0.37	0.37	0.37	-3.61%	64,991
Mar 5, 2026	0.38	0.40	0.37	0.38	0.38	-2.54%	88,413
Mar 4, 2026	0.39	0.43	0.35	0.39	0.39	12.75%	812,350
Mar 3, 2026	0.37	0.38	0.34	0.35	0.35	-5.48%	74,674
Mar 2, 2026	0.37	0.41	0.36	0.37	0.37	-5.05%	93,511
Feb 27, 2026	0.39	0.42	0.36	0.38	0.38	-1.49%	53,391
Feb 26, 2026	0.39	0.42	0.39	0.39	0.39	-1.22%	43,305
Feb 25, 2026	0.39	0.42	0.39	0.40	0.40	-1.50%	77,880
Feb 24, 2026	0.40	0.43	0.40	0.40	0.40	-0.50%	88,949
Feb 23, 2026	0.39	0.43	0.39	0.40	0.40	3.33%	87,205
Feb 20, 2026	0.41	0.43	0.38	0.39	0.39	-5.57%	102,785
Feb 19, 2026	0.41	0.43	0.41	0.41	0.41	0.73%	63,105
Feb 18, 2026	0.41	0.44	0.41	0.41	0.41	1.06%	96,362
Feb 17, 2026	0.41	0.45	0.40	0.41	0.41	-2.10%	91,611
Feb 13, 2026	0.40	0.45	0.40	0.41	0.41	3.60%	277,036
Feb 12, 2026	0.42	0.43	0.40	0.40	0.40	-2.10%	116,189
Feb 11, 2026	0.41	0.44	0.41	0.41	0.41	0.84%	101,241
Feb 10, 2026	0.42	0.44	0.40	0.41	0.41	-3.52%	124,587
Feb 9, 2026	0.41	0.44	0.38	0.42	0.42	5.45%	218,692
Feb 6, 2026	0.36	0.44	0.35	0.40	0.40	18.12%	469,269
Feb 5, 2026	0.40	0.40	0.33	0.34	0.34	-15.59%	412,008
Feb 4, 2026	0.47	0.52	0.37	0.40	0.40	-13.75%	676,340
Feb 3, 2026	0.58	0.60	0.44	0.46	0.46	-20.14%	928,875
Feb 2, 2026	0.46	0.62	0.46	0.58	0.58	31.82%	4,268,264
Jan 30, 2026	0.40	0.54	0.40	0.44	0.44	11.11%	2,391,117
Jan 29, 2026	0.43	0.43	0.38	0.40	0.40	-3.72%	163,525
Jan 28, 2026	0.44	0.44	0.39	0.41	0.41	0.10%	327,801
Jan 27, 2026	0.41	0.45	0.40	0.41	0.41	0.15%	96,751
Jan 26, 2026	0.43	0.46	0.41	0.41	0.41	-3.46%	113,883
Jan 23, 2026	0.45	0.47	0.42	0.43	0.43	0.47%	82,710
Jan 22, 2026	0.49	0.50	0.42	0.42	0.42	-8.28%	215,441
Jan 21, 2026	0.52	0.52	0.46	0.46	0.46	-7.74%	217,764
Jan 20, 2026	0.55	0.58	0.48	0.50	0.50	-7.43%	267,370
Jan 16, 2026	0.52	0.58	0.52	0.54	0.54	7.10%	340,071
Jan 15, 2026	0.52	0.54	0.50	0.50	0.50	-2.14%	135,103
Jan 14, 2026	0.49	0.54	0.49	0.52	0.52	2.63%	136,301
Jan 13, 2026	0.54	0.54	0.48	0.50	0.50	-5.28%	170,921
Jan 12, 2026	0.62	0.65	0.53	0.53	0.53	-11.67%	378,231
Jan 9, 2026	0.58	0.62	0.58	0.60	0.60	4.57%	158,227
Jan 8, 2026	0.66	0.66	0.54	0.57	0.57	-15.62%	453,681
Jan 7, 2026	0.76	0.78	0.65	0.68	0.68	-11.03%	264,959
Jan 6, 2026	0.84	0.85	0.76	0.76	0.76	-10.29%	195,990
Jan 5, 2026	0.83	0.88	0.81	0.85	0.85	3.80%	213,204