Agarwal Fortune India Limited (BOM:530765)
India
· Delayed Price · Currency is INR 19.50
-0.35 (-1.76%)
At close: Apr 28, 2026
Agarwal Fortune India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.50 | 19.50 | 19.01 | 19.50 | 19.50 | - | 131 |
| Apr 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.76% | 20 |
| Apr 27, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 12 |
| Apr 24, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.51% | 100 |
| Apr 22, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 50 |
| Apr 21, 2026 | 19.40 | 19.75 | 19.40 | 19.75 | 19.75 | 1.80% | 126 |
| Apr 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 1 |
| Apr 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 36 |
| Apr 13, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 25 |
| Apr 1, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.86% | 269 |
| Mar 30, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 350 |
| Mar 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.01% | 1 |
| Mar 25, 2026 | 18.80 | 18.80 | 17.96 | 17.96 | 17.96 | - | 355 |
| Mar 23, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -4.97% | 226 |
| Mar 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 4.94% | 38 |
| Mar 17, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.06% | 9,601 |
| Mar 16, 2026 | 17.36 | 18.00 | 17.36 | 18.00 | 18.00 | -1.37% | 121 |
| Mar 13, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 1 |
| Mar 12, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -3.95% | 1 |
| Mar 11, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | -0.16% | 275 |
| Mar 10, 2026 | 19.00 | 19.03 | 19.00 | 19.03 | 19.03 | -4.18% | 441 |
| Mar 9, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -4.98% | 1 |
| Mar 6, 2026 | 21.99 | 21.99 | 20.90 | 20.90 | 20.90 | -5.00% | 12 |
| Mar 5, 2026 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 0.69% | 115 |
| Mar 4, 2026 | 22.99 | 22.99 | 21.85 | 21.85 | 21.85 | -4.96% | 36 |
| Mar 2, 2026 | 22.85 | 23.00 | 22.85 | 22.99 | 22.99 | 4.50% | 426 |
| Feb 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 100 |
| Feb 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | 1 |
| Feb 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 31 |
| Feb 24, 2026 | 23.30 | 23.30 | 22.50 | 22.50 | 22.50 | -0.22% | 751 |
| Feb 23, 2026 | 23.00 | 23.00 | 22.55 | 22.55 | 22.55 | 1.30% | 2,746 |
| Feb 20, 2026 | 22.00 | 22.26 | 22.00 | 22.26 | 22.26 | 1.18% | 7,466 |
| Feb 19, 2026 | 21.49 | 22.00 | 21.49 | 22.00 | 22.00 | 2.37% | 1,951 |
| Feb 18, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 4,065 |
| Feb 17, 2026 | 21.55 | 21.55 | 21.49 | 21.49 | 21.49 | 0.09% | 2,627 |
| Feb 16, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | 108 |
| Feb 13, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | 8 |
| Feb 12, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | 18 |
| Feb 11, 2026 | 20.45 | 21.47 | 20.45 | 21.47 | 21.47 | 4.99% | 734 |
| Feb 10, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.15% | 1 |
| Feb 9, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - | 24 |
| Feb 6, 2026 | 21.55 | 21.55 | 20.48 | 20.48 | 20.48 | -4.97% | 35 |
| Feb 5, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | 500 |
| Feb 4, 2026 | 21.55 | 21.65 | 21.55 | 21.55 | 21.55 | - | 4,086 |
| Feb 3, 2026 | 21.55 | 21.65 | 21.55 | 21.55 | 21.55 | -0.46% | 1,851 |
| Feb 2, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.28% | 27 |
| Feb 1, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 4.88% | 1,444 |
| Jan 30, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 4.81% | 521 |
| Jan 29, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 2.60% | 1 |
| Jan 28, 2026 | 20.00 | 20.00 | 19.00 | 19.25 | 19.25 | 0.79% | 75 |
| Jan 27, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -0.47% | 51 |
| Jan 23, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -4.95% | 1 |
| Jan 22, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 4.99% | 1,142 |
| Jan 21, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - | 460 |
| Jan 20, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.68% | 140 |
| Jan 19, 2026 | 18.78 | 19.10 | 18.78 | 19.10 | 19.10 | 2.19% | 385 |
| Jan 16, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 5.00% | 4,442 |
| Jan 14, 2026 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | 4.71% | 82 |
| Jan 13, 2026 | 16.99 | 17.00 | 16.99 | 17.00 | 17.00 | 2.16% | 1,016 |
| Jan 12, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.48% | 1 |
| Jan 9, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - | 38 |
| Jan 8, 2026 | 17.01 | 17.01 | 16.50 | 16.56 | 16.56 | -2.65% | 820 |
| Jan 7, 2026 | 16.55 | 17.05 | 16.55 | 17.01 | 17.01 | -2.24% | 198 |
| Jan 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.46% | 211 |
| Jan 5, 2026 | 17.48 | 17.49 | 17.48 | 17.48 | 17.48 | -5.00% | 4,204 |
| Jan 2, 2026 | 17.53 | 18.40 | 17.53 | 18.40 | 18.40 | 4.96% | 55 |
| Jan 1, 2026 | 17.52 | 17.53 | 17.52 | 17.53 | 17.53 | -3.95% | 3,398 |
| Dec 31, 2025 | 18.09 | 18.25 | 18.09 | 18.25 | 18.25 | 0.88% | 801 |
| Dec 30, 2025 | 18.62 | 18.91 | 18.09 | 18.09 | 18.09 | -4.79% | 651 |
| Dec 29, 2025 | 17.84 | 19.60 | 17.84 | 19.00 | 19.00 | 1.39% | 124 |
| Dec 26, 2025 | 18.00 | 18.74 | 18.00 | 18.74 | 18.74 | 4.99% | 3 |
| Dec 24, 2025 | 19.38 | 19.38 | 17.85 | 17.85 | 17.85 | -4.03% | 117 |
| Dec 23, 2025 | 19.90 | 19.90 | 18.56 | 18.60 | 18.60 | -2.11% | 4,262 |
| Dec 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.48% | 89 |
| Dec 19, 2025 | 18.50 | 18.55 | 18.50 | 18.54 | 18.54 | -1.96% | 3,096 |
| Dec 18, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -4.97% | 35 |
| Dec 17, 2025 | 19.95 | 19.95 | 19.90 | 19.90 | 19.90 | 0.71% | 33 |
| Dec 16, 2025 | 19.85 | 19.85 | 19.76 | 19.76 | 19.76 | 4.05% | 2 |
| Dec 15, 2025 | 19.20 | 19.20 | 18.99 | 18.99 | 18.99 | 3.77% | 160 |
| Dec 12, 2025 | 19.84 | 19.84 | 18.30 | 18.30 | 18.30 | -4.94% | 353 |
| Dec 11, 2025 | 19.34 | 19.34 | 19.25 | 19.25 | 19.25 | 4.05% | 7 |
| Dec 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.49% | 58 |
| Dec 9, 2025 | 18.15 | 18.15 | 18.05 | 18.05 | 18.05 | -5.00% | 5,562 |
| Dec 8, 2025 | 18.51 | 19.00 | 18.51 | 19.00 | 19.00 | 2.70% | 38 |
| Dec 5, 2025 | 19.30 | 19.30 | 18.50 | 18.50 | 18.50 | - | 30 |
| Dec 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 33 |
| Dec 3, 2025 | 18.35 | 18.35 | 17.99 | 18.00 | 18.00 | 2.92% | 267 |
| Dec 2, 2025 | 17.50 | 17.50 | 17.49 | 17.49 | 17.49 | -0.06% | 765 |
| Dec 1, 2025 | 17.11 | 17.75 | 17.11 | 17.50 | 17.50 | -2.56% | 13,025 |
| Nov 28, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -4.97% | 960 |
| Nov 27, 2025 | 17.96 | 18.90 | 17.96 | 18.90 | 18.90 | - | 368 |
| Nov 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.98% | 269 |
| Nov 25, 2025 | 19.19 | 19.90 | 19.19 | 19.89 | 19.89 | 4.68% | 1,115 |
| Nov 24, 2025 | 17.42 | 19.00 | 17.42 | 19.00 | 19.00 | 3.66% | 2,252 |
| Nov 21, 2025 | 18.24 | 18.33 | 18.24 | 18.33 | 18.33 | -4.53% | 936 |
| Nov 20, 2025 | 19.30 | 20.00 | 19.20 | 19.20 | 19.20 | -5.00% | 5,528 |
| Nov 19, 2025 | 22.32 | 22.32 | 20.21 | 20.21 | 20.21 | -4.98% | 426 |
| Nov 18, 2025 | 20.40 | 21.27 | 20.40 | 21.27 | 21.27 | -0.61% | 269 |
| Nov 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.23% | 281 |
| Nov 14, 2025 | 20.76 | 21.45 | 20.76 | 21.45 | 21.45 | -1.83% | 202 |