Agarwal Industrial Corporation Limited (BOM:531921)
India
· Delayed Price · Currency is INR 456.05
-6.10 (-1.32%)
At close: Mar 9, 2026
BOM:531921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 457.90 | 466.90 | 434.50 | 456.05 | 456.05 | -1.32% | 3,413 |
| Mar 6, 2026 | 479.95 | 492.30 | 455.55 | 462.15 | 462.15 | -3.61% | 4,289 |
| Mar 5, 2026 | 506.00 | 506.00 | 471.90 | 479.45 | 479.45 | -5.03% | 6,635 |
| Mar 4, 2026 | 519.75 | 525.55 | 500.50 | 504.85 | 504.85 | -4.67% | 1,447 |
| Mar 2, 2026 | 550.00 | 550.00 | 523.90 | 529.60 | 529.60 | -3.95% | 2,405 |
| Feb 27, 2026 | 550.90 | 555.25 | 538.85 | 551.40 | 551.40 | -0.10% | 1,443 |
| Feb 26, 2026 | 569.00 | 569.00 | 551.00 | 551.95 | 551.95 | 0.05% | 916 |
| Feb 25, 2026 | 563.45 | 573.10 | 550.00 | 551.65 | 551.65 | -1.30% | 1,468 |
| Feb 24, 2026 | 580.00 | 580.00 | 554.85 | 558.90 | 558.90 | -4.17% | 862 |
| Feb 23, 2026 | 606.75 | 607.10 | 580.00 | 583.20 | 583.20 | -3.68% | 1,912 |
| Feb 20, 2026 | 608.55 | 610.55 | 602.40 | 605.50 | 605.50 | -1.53% | 151 |
| Feb 19, 2026 | 618.35 | 623.90 | 609.05 | 614.90 | 614.90 | -1.24% | 653 |
| Feb 18, 2026 | 624.25 | 632.65 | 615.00 | 622.65 | 622.65 | 0.26% | 467 |
| Feb 17, 2026 | 594.00 | 703.30 | 591.00 | 621.05 | 621.05 | 2.23% | 13,155 |
| Feb 16, 2026 | 640.00 | 653.95 | 596.95 | 607.50 | 607.50 | -12.37% | 6,394 |
| Feb 13, 2026 | 702.20 | 710.00 | 690.30 | 693.25 | 693.25 | -2.38% | 83 |
| Feb 12, 2026 | 711.85 | 715.15 | 704.90 | 710.15 | 710.15 | -0.89% | 297 |
| Feb 11, 2026 | 703.95 | 716.55 | 703.00 | 716.55 | 716.55 | 0.28% | 90 |
| Feb 10, 2026 | 717.00 | 727.75 | 703.20 | 714.55 | 714.55 | -0.39% | 1,062 |
| Feb 9, 2026 | 700.00 | 728.20 | 700.00 | 717.35 | 717.35 | 2.09% | 203 |
| Feb 6, 2026 | 713.00 | 714.70 | 693.55 | 702.65 | 702.65 | -2.86% | 215 |
| Feb 5, 2026 | 708.15 | 727.00 | 704.00 | 723.35 | 723.35 | 1.76% | 239 |
| Feb 4, 2026 | 721.45 | 731.90 | 705.05 | 710.85 | 710.85 | -1.47% | 731 |
| Feb 3, 2026 | 732.85 | 734.60 | 715.05 | 721.45 | 721.45 | -1.95% | 259 |
| Feb 2, 2026 | 712.30 | 745.00 | 708.75 | 735.80 | 735.80 | 2.37% | 1,526 |
| Feb 1, 2026 | 715.25 | 740.00 | 706.45 | 718.80 | 718.80 | -1.57% | 405 |
| Jan 30, 2026 | 673.50 | 731.55 | 672.80 | 730.30 | 730.30 | 7.88% | 841 |
| Jan 29, 2026 | 706.00 | 706.00 | 670.20 | 676.95 | 676.95 | -4.22% | 388 |
| Jan 28, 2026 | 667.20 | 714.50 | 667.20 | 706.75 | 706.75 | 5.24% | 670 |
| Jan 27, 2026 | 661.95 | 672.00 | 647.70 | 671.55 | 671.55 | -0.41% | 687 |
| Jan 23, 2026 | 687.65 | 689.65 | 667.75 | 674.30 | 674.30 | -3.66% | 394 |
| Jan 22, 2026 | 689.90 | 700.85 | 689.90 | 699.95 | 699.95 | 1.67% | 93 |
| Jan 21, 2026 | 650.05 | 690.00 | 650.05 | 688.45 | 688.45 | 2.04% | 1,447 |
| Jan 20, 2026 | 680.40 | 686.45 | 665.85 | 674.70 | 674.70 | -0.87% | 450 |
| Jan 19, 2026 | 685.40 | 689.45 | 679.00 | 680.65 | 680.65 | -1.44% | 337 |
| Jan 16, 2026 | 692.80 | 694.50 | 681.05 | 690.60 | 690.60 | -1.20% | 456 |
| Jan 14, 2026 | 689.75 | 699.55 | 684.50 | 699.00 | 699.00 | 1.36% | 805 |
| Jan 13, 2026 | 702.90 | 710.85 | 685.25 | 689.60 | 689.60 | -3.36% | 761 |
| Jan 12, 2026 | 715.65 | 715.65 | 693.00 | 713.60 | 713.60 | -0.55% | 1,051 |
| Jan 9, 2026 | 722.35 | 736.70 | 705.00 | 717.55 | 717.55 | -0.66% | 696 |
| Jan 8, 2026 | 715.75 | 740.50 | 704.35 | 722.35 | 722.35 | 1.57% | 386 |
| Jan 7, 2026 | 702.05 | 714.95 | 701.00 | 711.20 | 711.20 | 1.03% | 203 |
| Jan 6, 2026 | 710.70 | 715.25 | 702.00 | 703.95 | 703.95 | -1.54% | 243 |
| Jan 5, 2026 | 718.00 | 721.35 | 705.90 | 714.95 | 714.95 | -0.87% | 111 |
| Jan 2, 2026 | 707.15 | 726.20 | 698.90 | 721.25 | 721.25 | 2.91% | 1,091 |
| Jan 1, 2026 | 714.70 | 719.85 | 699.30 | 700.85 | 700.85 | -1.46% | 473 |
| Dec 31, 2025 | 720.75 | 734.25 | 710.55 | 711.20 | 711.20 | -1.44% | 1,144 |
| Dec 30, 2025 | 718.55 | 724.40 | 714.00 | 721.60 | 721.60 | -0.40% | 350 |
| Dec 29, 2025 | 721.70 | 730.55 | 711.15 | 724.50 | 724.50 | -1.03% | 1,136 |
| Dec 26, 2025 | 750.40 | 751.00 | 729.00 | 732.05 | 732.05 | -2.56% | 889 |
| Dec 24, 2025 | 738.75 | 770.00 | 738.75 | 751.25 | 751.25 | 1.40% | 2,701 |
| Dec 23, 2025 | 712.25 | 743.70 | 711.20 | 740.85 | 740.85 | 4.74% | 1,044 |
| Dec 22, 2025 | 690.70 | 720.65 | 690.70 | 707.35 | 707.35 | -0.46% | 630 |
| Dec 19, 2025 | 715.00 | 716.80 | 708.20 | 710.65 | 710.65 | -0.52% | 230 |
| Dec 18, 2025 | 698.00 | 728.35 | 698.00 | 714.35 | 714.35 | 2.34% | 1,135 |
| Dec 17, 2025 | 693.00 | 707.30 | 689.75 | 698.00 | 698.00 | 0.48% | 399 |
| Dec 16, 2025 | 685.40 | 724.85 | 683.25 | 694.70 | 694.70 | 1.35% | 2,519 |
| Dec 15, 2025 | 680.55 | 700.10 | 676.45 | 685.45 | 685.45 | -0.27% | 1,146 |
| Dec 12, 2025 | 700.35 | 700.35 | 682.05 | 687.30 | 687.30 | -1.27% | 609 |
| Dec 11, 2025 | 706.35 | 706.35 | 690.00 | 696.15 | 696.15 | -1.99% | 467 |
| Dec 10, 2025 | 701.00 | 727.45 | 698.00 | 710.25 | 710.25 | 0.36% | 854 |
| Dec 9, 2025 | 682.10 | 735.50 | 667.30 | 707.70 | 707.70 | 2.45% | 3,400 |
| Dec 8, 2025 | 719.00 | 724.35 | 685.05 | 690.75 | 690.75 | -5.12% | 1,590 |
| Dec 5, 2025 | 746.10 | 746.10 | 725.75 | 728.00 | 728.00 | -2.43% | 255 |
| Dec 4, 2025 | 745.05 | 766.90 | 745.00 | 746.10 | 746.10 | -1.32% | 1,131 |
| Dec 3, 2025 | 751.05 | 768.15 | 751.05 | 756.05 | 756.05 | -1.89% | 518 |
| Dec 2, 2025 | 760.30 | 772.20 | 755.00 | 770.60 | 770.60 | 1.13% | 476 |
| Dec 1, 2025 | 772.45 | 772.45 | 762.00 | 762.00 | 762.00 | -1.35% | 406 |
| Nov 28, 2025 | 788.00 | 788.00 | 763.05 | 772.45 | 772.45 | 0.39% | 499 |
| Nov 27, 2025 | 775.70 | 778.00 | 767.70 | 769.45 | 769.45 | -0.06% | 707 |
| Nov 26, 2025 | 775.00 | 780.35 | 765.80 | 769.90 | 769.90 | -0.18% | 837 |
| Nov 25, 2025 | 779.15 | 787.35 | 768.30 | 771.30 | 771.30 | -0.96% | 576 |
| Nov 24, 2025 | 804.75 | 804.75 | 777.00 | 778.75 | 778.75 | -3.14% | 3,249 |
| Nov 21, 2025 | 777.90 | 821.70 | 777.90 | 804.00 | 804.00 | 2.53% | 1,139 |
| Nov 20, 2025 | 790.20 | 790.20 | 775.00 | 784.15 | 784.15 | -0.56% | 413 |
| Nov 19, 2025 | 778.30 | 797.00 | 776.50 | 788.55 | 788.55 | 1.56% | 397 |
| Nov 18, 2025 | 801.10 | 809.25 | 770.30 | 776.45 | 776.45 | -2.97% | 6,282 |
| Nov 17, 2025 | 816.45 | 816.45 | 797.90 | 800.25 | 800.25 | -1.78% | 672 |
| Nov 14, 2025 | 825.00 | 825.00 | 809.05 | 814.75 | 814.75 | -2.45% | 991 |
| Nov 13, 2025 | 839.75 | 858.00 | 819.60 | 835.20 | 835.20 | -1.10% | 600 |
| Nov 12, 2025 | 847.90 | 847.90 | 844.45 | 844.45 | 844.45 | -1.23% | 106 |
| Nov 11, 2025 | 832.00 | 858.65 | 829.75 | 855.00 | 855.00 | 2.00% | 659 |
| Nov 10, 2025 | 850.10 | 850.10 | 835.00 | 838.20 | 838.20 | -2.44% | 199 |
| Nov 7, 2025 | 842.45 | 859.50 | 841.50 | 859.15 | 859.15 | 1.30% | 599 |
| Nov 6, 2025 | 836.80 | 856.90 | 827.60 | 848.10 | 848.10 | 0.68% | 1,120 |
| Nov 4, 2025 | 845.80 | 853.45 | 837.30 | 842.35 | 842.35 | -0.70% | 691 |
| Nov 3, 2025 | 898.90 | 898.90 | 845.00 | 848.30 | 848.30 | -1.34% | 1,524 |
| Oct 31, 2025 | 865.00 | 873.45 | 854.30 | 859.80 | 859.80 | -0.49% | 398 |
| Oct 30, 2025 | 862.75 | 870.00 | 860.00 | 864.05 | 864.05 | 0.15% | 590 |
| Oct 29, 2025 | 862.85 | 875.00 | 846.75 | 862.75 | 862.75 | 0.30% | 299 |
| Oct 28, 2025 | 877.40 | 877.40 | 855.20 | 860.20 | 860.20 | -1.12% | 1,044 |
| Oct 27, 2025 | 891.50 | 891.50 | 865.55 | 869.95 | 869.95 | -2.93% | 1,336 |
| Oct 24, 2025 | 880.95 | 904.35 | 880.95 | 896.25 | 896.25 | 0.47% | 226 |
| Oct 23, 2025 | 893.40 | 903.70 | 885.55 | 892.05 | 892.05 | -0.44% | 314 |
| Oct 21, 2025 | 899.75 | 905.65 | 891.45 | 895.95 | 895.95 | 0.98% | 165 |
| Oct 20, 2025 | 883.95 | 889.50 | 868.85 | 887.25 | 887.25 | 0.34% | 1,223 |
| Oct 17, 2025 | 883.25 | 889.60 | 872.35 | 884.20 | 884.20 | -0.20% | 284 |
| Oct 16, 2025 | 895.50 | 900.95 | 881.15 | 886.00 | 886.00 | -1.32% | 1,980 |
| Oct 15, 2025 | 886.05 | 902.25 | 876.05 | 897.85 | 897.85 | 1.56% | 673 |
| Oct 14, 2025 | 892.45 | 903.70 | 880.20 | 884.10 | 884.10 | -1.66% | 762 |