N R Agarwal Industries Limited (BOM:516082)
India
· Delayed Price · Currency is INR 495.85
+4.55 (0.93%)
At close: Apr 28, 2026
N R Agarwal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 496.00 | 496.95 | 491.00 | 491.10 | 491.10 | -0.96% | 371 |
| Apr 28, 2026 | 502.00 | 502.00 | 495.25 | 495.85 | 495.85 | 0.93% | 31 |
| Apr 27, 2026 | 480.70 | 512.00 | 480.70 | 491.30 | 491.30 | 4.86% | 1,367 |
| Apr 24, 2026 | 468.60 | 475.60 | 460.95 | 468.55 | 468.55 | 0.55% | 197 |
| Apr 22, 2026 | 470.00 | 470.00 | 466.00 | 466.00 | 466.00 | -0.85% | 4 |
| Apr 21, 2026 | 472.00 | 472.00 | 462.45 | 470.00 | 470.00 | -0.59% | 178 |
| Apr 20, 2026 | 469.45 | 473.00 | 469.45 | 472.80 | 472.80 | 0.25% | 64 |
| Apr 17, 2026 | 425.00 | 479.90 | 425.00 | 471.60 | 471.60 | -0.30% | 378 |
| Apr 15, 2026 | 470.00 | 482.50 | 470.00 | 473.00 | 473.00 | 1.67% | 146 |
| Apr 13, 2026 | 409.10 | 472.00 | 409.10 | 465.25 | 465.25 | 4.59% | 1,033 |
| Apr 10, 2026 | 428.95 | 450.00 | 422.00 | 444.85 | 444.85 | 5.18% | 965 |
| Apr 9, 2026 | 420.00 | 423.00 | 410.00 | 422.95 | 422.95 | 1.22% | 68 |
| Apr 8, 2026 | 409.00 | 418.00 | 409.00 | 417.85 | 417.85 | 3.76% | 227 |
| Apr 7, 2026 | 396.95 | 402.70 | 396.95 | 402.70 | 402.70 | 1.03% | 101 |
| Apr 6, 2026 | 410.50 | 410.50 | 392.00 | 398.60 | 398.60 | -2.78% | 198 |
| Apr 2, 2026 | 413.60 | 413.60 | 410.00 | 410.00 | 410.00 | -1.43% | 8 |
| Apr 1, 2026 | 411.00 | 425.00 | 411.00 | 415.95 | 415.95 | 1.95% | 41 |
| Mar 30, 2026 | 396.00 | 413.55 | 396.00 | 408.00 | 408.00 | 0.23% | 153 |
| Mar 27, 2026 | 419.95 | 419.95 | 399.45 | 407.05 | 407.05 | -2.39% | 19 |
| Mar 25, 2026 | 415.85 | 417.00 | 410.25 | 417.00 | 417.00 | 0.49% | 19 |
| Mar 24, 2026 | 395.00 | 415.00 | 394.15 | 414.95 | 414.95 | 5.42% | 39 |
| Mar 23, 2026 | 408.10 | 408.10 | 384.55 | 393.60 | 393.60 | -7.30% | 297 |
| Mar 20, 2026 | 416.85 | 424.60 | 416.85 | 424.60 | 424.60 | 3.67% | 130 |
| Mar 19, 2026 | 418.00 | 418.00 | 407.15 | 409.55 | 409.55 | -4.91% | 11 |
| Mar 18, 2026 | 421.80 | 432.00 | 417.00 | 430.70 | 430.70 | 2.71% | 89 |
| Mar 17, 2026 | 398.10 | 419.35 | 398.10 | 419.35 | 419.35 | 5.25% | 105 |
| Mar 16, 2026 | 400.60 | 400.95 | 389.45 | 398.45 | 398.45 | -1.84% | 151 |
| Mar 13, 2026 | 407.70 | 407.70 | 396.20 | 405.90 | 405.90 | 0.89% | 56 |
| Mar 12, 2026 | 421.20 | 421.20 | 399.40 | 402.30 | 402.30 | -6.73% | 585 |
| Mar 11, 2026 | 437.10 | 437.10 | 428.05 | 431.35 | 431.35 | 0.35% | 11 |
| Mar 9, 2026 | 437.90 | 441.00 | 425.20 | 429.85 | 429.85 | -6.14% | 111 |
| Mar 6, 2026 | 442.80 | 457.95 | 432.85 | 457.95 | 457.95 | 3.39% | 29 |
| Mar 5, 2026 | 448.00 | 448.00 | 441.35 | 442.95 | 442.95 | 2.18% | 222 |
| Mar 4, 2026 | 440.50 | 440.50 | 433.50 | 433.50 | 433.50 | -1.68% | 12 |
| Mar 2, 2026 | 445.10 | 455.00 | 440.90 | 440.90 | 440.90 | -4.71% | 116 |
| Feb 27, 2026 | 445.15 | 471.20 | 442.80 | 462.70 | 462.70 | 5.17% | 520 |
| Feb 26, 2026 | 441.00 | 443.55 | 430.00 | 439.95 | 439.95 | 0.95% | 132 |
| Feb 25, 2026 | 443.25 | 445.05 | 433.25 | 435.80 | 435.80 | -0.91% | 53 |
| Feb 24, 2026 | 451.70 | 451.70 | 438.10 | 439.80 | 439.80 | -3.24% | 58 |
| Feb 23, 2026 | 455.00 | 461.70 | 452.50 | 454.55 | 454.55 | -0.97% | 206 |
| Feb 20, 2026 | 432.45 | 480.50 | 432.45 | 459.00 | 459.00 | 5.38% | 1,098 |
| Feb 19, 2026 | 438.00 | 443.00 | 425.55 | 435.55 | 435.55 | -1.74% | 94 |
| Feb 18, 2026 | 447.00 | 447.00 | 437.95 | 443.25 | 443.25 | -0.97% | 335 |
| Feb 17, 2026 | 455.75 | 455.75 | 443.00 | 447.60 | 447.60 | -0.39% | 66 |
| Feb 16, 2026 | 461.05 | 467.40 | 449.35 | 449.35 | 449.35 | -0.59% | 71 |
| Feb 13, 2026 | 473.50 | 473.50 | 450.35 | 452.00 | 452.00 | -3.81% | 28 |
| Feb 12, 2026 | 466.25 | 475.20 | 466.25 | 469.90 | 469.90 | 1.51% | 818 |
| Feb 11, 2026 | 469.00 | 473.65 | 447.00 | 462.90 | 462.90 | -0.45% | 441 |
| Feb 10, 2026 | 455.00 | 470.30 | 455.00 | 465.00 | 465.00 | 6.86% | 14 |
| Feb 9, 2026 | 448.60 | 448.60 | 432.70 | 435.15 | 435.15 | -1.10% | 23 |
| Feb 6, 2026 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | -0.90% | 2 |
| Feb 5, 2026 | 414.00 | 444.95 | 414.00 | 444.00 | 444.00 | -1.84% | 18 |
| Feb 4, 2026 | 460.90 | 473.50 | 445.75 | 452.30 | 452.30 | 2.75% | 453 |
| Feb 3, 2026 | 446.10 | 453.75 | 440.20 | 440.20 | 440.20 | -0.60% | 227 |
| Feb 2, 2026 | 433.90 | 446.30 | 433.90 | 442.85 | 442.85 | -0.93% | 133 |
| Feb 1, 2026 | 442.70 | 447.00 | 442.70 | 447.00 | 447.00 | 1.42% | 55 |
| Jan 30, 2026 | 449.00 | 455.90 | 437.00 | 440.75 | 440.75 | 0.42% | 260 |
| Jan 29, 2026 | 444.00 | 450.00 | 424.85 | 438.90 | 438.90 | -0.10% | 161 |
| Jan 28, 2026 | 425.00 | 440.00 | 422.35 | 439.35 | 439.35 | 2.20% | 268 |
| Jan 27, 2026 | 421.30 | 429.90 | 412.25 | 429.90 | 429.90 | 2.04% | 1,084 |
| Jan 23, 2026 | 442.70 | 443.00 | 410.70 | 421.30 | 421.30 | -4.66% | 266 |
| Jan 22, 2026 | 442.00 | 445.25 | 434.65 | 441.90 | 441.90 | 0.47% | 57 |
| Jan 21, 2026 | 360.85 | 441.90 | 360.85 | 439.85 | 439.85 | 1.57% | 1,144 |
| Jan 20, 2026 | 445.60 | 454.40 | 431.50 | 433.05 | 433.05 | -3.85% | 144 |
| Jan 19, 2026 | 449.60 | 452.50 | 443.55 | 450.40 | 450.40 | -1.76% | 60 |
| Jan 16, 2026 | 450.95 | 460.00 | 432.70 | 458.45 | 458.45 | 3.76% | 1,180 |
| Jan 14, 2026 | 437.00 | 446.90 | 427.65 | 441.85 | 441.85 | -0.34% | 1,224 |
| Jan 13, 2026 | 449.20 | 450.00 | 440.00 | 443.35 | 443.35 | -0.68% | 495 |
| Jan 12, 2026 | 446.15 | 447.15 | 443.70 | 446.40 | 446.40 | -0.82% | 514 |
| Jan 9, 2026 | 456.10 | 462.95 | 450.10 | 450.10 | 450.10 | -1.19% | 111 |
| Jan 8, 2026 | 474.00 | 474.00 | 455.15 | 455.50 | 455.50 | -3.43% | 134 |
| Jan 7, 2026 | 454.05 | 473.55 | 454.05 | 471.70 | 471.70 | 4.43% | 659 |
| Jan 6, 2026 | 459.90 | 461.25 | 443.65 | 451.70 | 451.70 | -1.27% | 782 |
| Jan 5, 2026 | 489.60 | 489.60 | 455.00 | 457.50 | 457.50 | -4.32% | 228 |
| Jan 2, 2026 | 478.10 | 484.60 | 465.15 | 478.15 | 478.15 | 0.06% | 706 |
| Jan 1, 2026 | 487.95 | 487.95 | 470.20 | 477.85 | 477.85 | -2.07% | 250 |
| Dec 31, 2025 | 480.05 | 491.85 | 476.00 | 487.95 | 487.95 | 3.16% | 1,945 |
| Dec 30, 2025 | 471.00 | 475.70 | 465.00 | 473.00 | 473.00 | 1.32% | 200 |
| Dec 29, 2025 | 485.90 | 485.90 | 455.90 | 466.85 | 466.85 | -1.99% | 1,131 |
| Dec 26, 2025 | 493.00 | 510.80 | 471.10 | 476.35 | 476.35 | -3.31% | 5,517 |
| Dec 24, 2025 | 496.00 | 512.15 | 490.10 | 492.65 | 492.65 | -0.31% | 1,656 |
| Dec 23, 2025 | 498.90 | 507.00 | 490.80 | 494.20 | 494.20 | -0.25% | 680 |
| Dec 22, 2025 | 478.45 | 500.40 | 478.35 | 495.45 | 495.45 | 5.76% | 2,389 |
| Dec 19, 2025 | 476.65 | 476.65 | 465.75 | 468.45 | 468.45 | -1.39% | 48 |
| Dec 18, 2025 | 475.60 | 485.45 | 473.30 | 475.05 | 475.05 | -1.26% | 256 |
| Dec 17, 2025 | 485.80 | 485.80 | 473.10 | 481.10 | 481.10 | 0.83% | 286 |
| Dec 16, 2025 | 550.00 | 550.00 | 473.95 | 477.15 | 477.15 | -3.33% | 215 |
| Dec 15, 2025 | 475.80 | 497.15 | 471.00 | 493.60 | 493.60 | 4.15% | 571 |
| Dec 12, 2025 | 461.80 | 475.00 | 453.10 | 473.95 | 473.95 | 2.41% | 243 |
| Dec 11, 2025 | 470.45 | 473.85 | 456.70 | 462.80 | 462.80 | -0.54% | 89 |
| Dec 10, 2025 | 466.60 | 485.00 | 458.95 | 465.30 | 465.30 | -1.64% | 1,713 |
| Dec 9, 2025 | 440.05 | 474.00 | 436.75 | 473.05 | 473.05 | 5.49% | 530 |
| Dec 8, 2025 | 461.00 | 461.50 | 438.75 | 448.45 | 448.45 | -2.38% | 1,274 |
| Dec 5, 2025 | 467.30 | 471.70 | 454.90 | 459.40 | 459.40 | -1.59% | 155 |
| Dec 4, 2025 | 479.90 | 484.15 | 466.05 | 466.80 | 466.80 | -2.13% | 99 |
| Dec 3, 2025 | 467.15 | 482.80 | 456.05 | 476.95 | 476.95 | 2.59% | 2,763 |
| Dec 2, 2025 | 461.60 | 479.55 | 456.75 | 464.90 | 464.90 | -0.24% | 384 |
| Dec 1, 2025 | 471.10 | 472.00 | 453.70 | 466.00 | 466.00 | -0.36% | 135 |
| Nov 28, 2025 | 475.10 | 482.00 | 461.65 | 467.70 | 467.70 | -1.56% | 1,593 |
| Nov 27, 2025 | 497.40 | 497.70 | 471.10 | 475.10 | 475.10 | -2.16% | 831 |