Agarwal Industrial Corporation Limited (BOM:531921)
India
· Delayed Price · Currency is INR 436.95
-6.85 (-1.54%)
At close: Apr 28, 2026
BOM:531921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 438.70 | 441.10 | 431.25 | 432.35 | 432.35 | -1.05% | 1,452 |
| Apr 28, 2026 | 463.00 | 463.00 | 434.00 | 436.95 | 436.95 | -1.54% | 3,221 |
| Apr 27, 2026 | 439.10 | 456.70 | 437.55 | 443.80 | 443.80 | 1.89% | 4,098 |
| Apr 24, 2026 | 441.10 | 453.20 | 431.00 | 435.55 | 435.55 | -3.32% | 4,851 |
| Apr 23, 2026 | 451.05 | 455.20 | 446.95 | 450.50 | 450.50 | -0.71% | 2,032 |
| Apr 22, 2026 | 452.05 | 461.30 | 445.95 | 453.70 | 453.70 | -1.03% | 4,775 |
| Apr 21, 2026 | 436.95 | 463.00 | 436.30 | 458.40 | 458.40 | 2.98% | 3,747 |
| Apr 20, 2026 | 473.40 | 473.40 | 441.95 | 445.15 | 445.15 | -4.53% | 4,022 |
| Apr 17, 2026 | 485.25 | 485.25 | 460.20 | 466.25 | 466.25 | 0.31% | 7,465 |
| Apr 16, 2026 | 450.20 | 473.40 | 436.10 | 464.80 | 464.80 | 5.86% | 8,917 |
| Apr 15, 2026 | 409.15 | 446.20 | 409.15 | 439.05 | 439.05 | 11.05% | 10,582 |
| Apr 13, 2026 | 400.00 | 400.90 | 388.05 | 395.35 | 395.35 | -2.18% | 3,809 |
| Apr 10, 2026 | 426.00 | 426.00 | 399.35 | 404.15 | 404.15 | 1.00% | 3,599 |
| Apr 9, 2026 | 402.70 | 408.00 | 395.10 | 400.15 | 400.15 | -0.50% | 4,678 |
| Apr 8, 2026 | 393.95 | 427.70 | 379.40 | 402.15 | 402.15 | 10.51% | 27,163 |
| Apr 7, 2026 | 372.95 | 374.65 | 361.25 | 363.90 | 363.90 | -1.81% | 4,025 |
| Apr 6, 2026 | 376.10 | 387.25 | 365.85 | 370.60 | 370.60 | -3.36% | 3,987 |
| Apr 2, 2026 | 395.70 | 395.70 | 370.90 | 383.50 | 383.50 | -1.69% | 3,219 |
| Apr 1, 2026 | 383.05 | 393.55 | 380.70 | 390.10 | 390.10 | 7.44% | 4,432 |
| Mar 30, 2026 | 380.75 | 386.25 | 360.45 | 363.10 | 363.10 | -3.85% | 7,027 |
| Mar 27, 2026 | 373.30 | 384.60 | 367.30 | 377.65 | 377.65 | 0.24% | 26,849 |
| Mar 25, 2026 | 375.00 | 405.70 | 368.70 | 376.75 | 376.75 | 1.59% | 45,066 |
| Mar 24, 2026 | 386.30 | 393.25 | 368.50 | 370.85 | 370.85 | -2.55% | 70,722 |
| Mar 23, 2026 | 404.80 | 404.80 | 376.05 | 380.55 | 380.55 | -7.72% | 12,471 |
| Mar 20, 2026 | 422.50 | 422.95 | 410.00 | 412.40 | 412.40 | 0.19% | 3,941 |
| Mar 19, 2026 | 423.90 | 426.40 | 410.00 | 411.60 | 411.60 | -4.93% | 4,239 |
| Mar 18, 2026 | 434.15 | 442.35 | 427.95 | 432.95 | 432.95 | 0.37% | 8,144 |
| Mar 17, 2026 | 445.15 | 457.00 | 426.15 | 431.35 | 431.35 | -0.44% | 4,966 |
| Mar 16, 2026 | 426.85 | 460.65 | 422.20 | 433.25 | 433.25 | 1.51% | 5,943 |
| Mar 13, 2026 | 440.00 | 441.80 | 425.05 | 426.80 | 426.80 | -3.19% | 4,692 |
| Mar 12, 2026 | 440.00 | 457.25 | 430.25 | 440.85 | 440.85 | -0.19% | 1,852 |
| Mar 11, 2026 | 448.40 | 456.60 | 437.30 | 441.70 | 441.70 | -1.47% | 3,291 |
| Mar 10, 2026 | 460.60 | 464.95 | 445.65 | 448.30 | 448.30 | -1.70% | 5,152 |
| 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 |