Agio Paper & Industries Limited (BOM:516020)
India
· Delayed Price · Currency is INR 3.800
+0.150 (4.11%)
At close: Apr 28, 2026
Agio Paper & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | -0.26% | 1,181 |
| Apr 28, 2026 | 3.65 | 3.80 | 3.65 | 3.80 | 3.80 | 4.11% | 358 |
| Apr 27, 2026 | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | -3.18% | 3,605 |
| Apr 24, 2026 | 3.42 | 3.78 | 3.42 | 3.77 | 3.77 | 4.72% | 2,194 |
| Apr 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.98% | 17 |
| Apr 22, 2026 | 3.53 | 3.80 | 3.53 | 3.53 | 3.53 | -4.85% | 4,874 |
| Apr 21, 2026 | 3.71 | 3.74 | 3.71 | 3.71 | 3.71 | -4.87% | 4,253 |
| Apr 20, 2026 | 4.07 | 4.07 | 3.87 | 3.90 | 3.90 | -4.18% | 63 |
| Apr 17, 2026 | 3.91 | 4.07 | 3.91 | 4.07 | 4.07 | 4.90% | 404 |
| Apr 16, 2026 | 3.71 | 3.88 | 3.71 | 3.88 | 3.88 | 4.86% | 2,521 |
| Apr 15, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | -4.64% | 6,124 |
| Apr 13, 2026 | 3.91 | 3.91 | 3.74 | 3.88 | 3.88 | 4.02% | 606 |
| Apr 10, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -4.85% | 3,800 |
| Apr 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.81% | 2,003 |
| Apr 8, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | 4.47% | 101 |
| Apr 7, 2026 | 3.94 | 3.94 | 3.58 | 3.58 | 3.58 | -4.79% | 3,079 |
| Apr 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 1,148 |
| Apr 2, 2026 | 3.76 | 4.00 | 3.76 | 3.76 | 3.76 | -4.81% | 2,200 |
| Apr 1, 2026 | 3.59 | 3.95 | 3.59 | 3.95 | 3.95 | 4.77% | 2,156 |
| Mar 30, 2026 | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | -4.56% | 57 |
| Mar 27, 2026 | 3.59 | 3.95 | 3.59 | 3.95 | 3.95 | 4.77% | 2,596 |
| Mar 25, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -4.80% | 518 |
| Mar 24, 2026 | 3.61 | 3.96 | 3.61 | 3.96 | 3.96 | 4.49% | 1,106 |
| Mar 23, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 4.99% | 1 |
| Mar 20, 2026 | 3.61 | 3.78 | 3.61 | 3.61 | 3.61 | -2.43% | 2,431 |
| Mar 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.88% | 950 |
| Mar 18, 2026 | 3.59 | 3.89 | 3.59 | 3.89 | 3.89 | 3.18% | 2,205 |
| Mar 17, 2026 | 3.77 | 3.80 | 3.77 | 3.77 | 3.77 | -4.80% | 325 |
| Mar 16, 2026 | 3.78 | 3.96 | 3.77 | 3.96 | 3.96 | - | 3,302 |
| Mar 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.46% | 1,502 |
| Mar 12, 2026 | 4.05 | 4.25 | 4.05 | 4.06 | 4.06 | 0.25% | 1,003 |
| Mar 11, 2026 | 4.05 | 4.05 | 3.81 | 4.05 | 4.05 | 4.92% | 16 |
| Mar 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.89% | 3 |
| Mar 9, 2026 | 4.06 | 4.06 | 3.68 | 3.68 | 3.68 | -4.91% | 5 |
| Mar 6, 2026 | 4.06 | 4.06 | 3.87 | 3.87 | 3.87 | -4.68% | 153 |
| Mar 5, 2026 | 4.25 | 4.25 | 4.06 | 4.06 | 4.06 | -4.92% | 1,726 |
| Mar 4, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -4.90% | 6 |
| Mar 2, 2026 | 4.50 | 4.50 | 4.28 | 4.49 | 4.49 | -0.22% | 549 |
| Feb 27, 2026 | 4.29 | 4.50 | 4.08 | 4.50 | 4.50 | 4.90% | 6,805 |
| Feb 26, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 100 |
| Feb 25, 2026 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | 4.63% | 1,003 |
| Feb 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.07% | 1 |
| Feb 23, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 1 |
| Feb 20, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -4.94% | 100 |
| Feb 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 4 |
| Feb 18, 2026 | 4.10 | 4.45 | 4.10 | 4.45 | 4.45 | 4.95% | 999 |
| Feb 17, 2026 | 4.23 | 4.24 | 4.23 | 4.24 | 4.24 | 0.24% | 128 |
| Feb 16, 2026 | 4.03 | 4.23 | 4.03 | 4.23 | 4.23 | 4.96% | 103 |
| Feb 13, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 203 |
| Feb 12, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.50% | 11 |
| Feb 11, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.30% | 1,022 |
| Feb 10, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.85% | 61 |
| Feb 9, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 105 |
| Feb 6, 2026 | 4.09 | 4.12 | 4.09 | 4.12 | 4.12 | -4.19% | 1,939 |
| Feb 5, 2026 | 4.39 | 4.39 | 4.30 | 4.30 | 4.30 | -2.05% | 458 |
| Feb 4, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.39% | 1,135 |
| Feb 3, 2026 | 4.52 | 4.52 | 4.33 | 4.33 | 4.33 | -4.20% | 477 |
| Feb 2, 2026 | 4.75 | 4.75 | 4.52 | 4.52 | 4.52 | -4.84% | 2 |
| Jan 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.00% | 1 |
| Jan 29, 2026 | 5.14 | 5.14 | 5.00 | 5.00 | 5.00 | -4.58% | 1,341 |
| Jan 27, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 20 |
| Jan 23, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 1 |
| Jan 22, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -4.90% | 5 |
| Jan 21, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -5.00% | 78 |
| Jan 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 52 |
| Jan 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 15 |
| Jan 16, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | - | 41 |
| Jan 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 170 |
| Jan 13, 2026 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | 2.84% | 151 |
| Jan 12, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.91% | 64 |
| Jan 9, 2026 | 5.76 | 5.76 | 5.26 | 5.75 | 5.75 | 4.74% | 1,013 |
| Jan 8, 2026 | 5.30 | 5.53 | 5.01 | 5.49 | 5.49 | 4.17% | 11,869 |
| Jan 7, 2026 | 5.15 | 5.27 | 5.15 | 5.27 | 5.27 | 4.98% | 1,497 |
| Jan 6, 2026 | 5.05 | 5.30 | 5.01 | 5.02 | 5.02 | -0.59% | 3,167 |
| Jan 5, 2026 | 5.29 | 5.55 | 5.03 | 5.05 | 5.05 | -4.54% | 933 |
| Jan 2, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.56% | 757 |
| Jan 1, 2026 | 5.36 | 5.36 | 5.32 | 5.32 | 5.32 | 1.33% | 152 |
| Dec 31, 2025 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | -0.38% | 39 |
| Dec 30, 2025 | 5.30 | 5.30 | 5.06 | 5.27 | 5.27 | -0.94% | 289 |
| Dec 29, 2025 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | -2.21% | 14 |
| Dec 26, 2025 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | -0.73% | 1,131 |
| Dec 24, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | -0.36% | 121 |
| Dec 23, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -0.18% | 522 |
| Dec 22, 2025 | 5.37 | 5.52 | 5.26 | 5.51 | 5.51 | 4.75% | 240 |
| Dec 19, 2025 | 5.01 | 5.26 | 5.01 | 5.26 | 5.26 | 4.99% | 172 |
| Dec 18, 2025 | 4.79 | 5.02 | 4.70 | 5.01 | 5.01 | 4.59% | 541 |
| Dec 17, 2025 | 5.01 | 5.28 | 4.79 | 4.79 | 4.79 | -4.96% | 3,460 |
| Dec 16, 2025 | 5.50 | 5.50 | 5.04 | 5.04 | 5.04 | -3.82% | 1,004 |
| Dec 15, 2025 | 5.24 | 5.24 | 5.09 | 5.24 | 5.24 | -2.06% | 372 |
| Dec 12, 2025 | 4.85 | 5.35 | 4.85 | 5.35 | 5.35 | 4.90% | 3,388 |
| Dec 11, 2025 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | -4.67% | 622 |
| Dec 10, 2025 | 5.35 | 5.61 | 5.35 | 5.35 | 5.35 | -4.97% | 527 |
| Dec 9, 2025 | 6.21 | 6.21 | 5.63 | 5.63 | 5.63 | -4.90% | 656 |
| Dec 8, 2025 | 6.54 | 6.54 | 5.92 | 5.92 | 5.92 | -4.98% | 4,500 |
| Dec 5, 2025 | 6.27 | 6.27 | 6.23 | 6.23 | 6.23 | 4.18% | 1,866 |
| Dec 4, 2025 | 5.98 | 5.98 | 5.75 | 5.98 | 5.98 | 4.91% | 382 |
| Dec 3, 2025 | 5.56 | 5.70 | 5.16 | 5.70 | 5.70 | 4.97% | 2,818 |
| Dec 2, 2025 | 5.69 | 5.69 | 5.43 | 5.43 | 5.43 | -4.57% | 1,110 |
| Dec 1, 2025 | 5.98 | 5.98 | 5.69 | 5.69 | 5.69 | -4.85% | 106 |
| Nov 27, 2025 | 6.09 | 6.09 | 5.97 | 5.98 | 5.98 | 0.17% | 807 |