AGI Infra Limited (BOM:539042)
India
· Delayed Price · Currency is INR 306.45
+5.15 (1.71%)
At close: Mar 9, 2026
AGI Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 311.05 | 316.00 | 286.95 | 301.30 | 301.30 | -3.27% | 82,287 |
| Mar 5, 2026 | 309.95 | 313.10 | 300.05 | 311.50 | 311.50 | 0.87% | 77,481 |
| Mar 4, 2026 | 302.95 | 313.30 | 296.80 | 308.80 | 308.80 | 1.85% | 35,801 |
| Mar 2, 2026 | 300.05 | 312.35 | 292.00 | 303.20 | 303.20 | -0.72% | 95,474 |
| Feb 27, 2026 | 309.00 | 314.00 | 303.70 | 305.40 | 305.40 | -1.21% | 32,670 |
| Feb 26, 2026 | 310.00 | 316.80 | 306.40 | 309.15 | 309.15 | 0.45% | 105,610 |
| Feb 25, 2026 | 295.10 | 310.95 | 290.45 | 307.75 | 307.75 | 4.68% | 150,651 |
| Feb 24, 2026 | 282.95 | 298.10 | 275.20 | 294.00 | 294.00 | 6.52% | 266,815 |
| Feb 23, 2026 | 280.00 | 290.80 | 270.50 | 276.00 | 276.00 | 0.73% | 71,610 |
| Feb 20, 2026 | 272.00 | 280.90 | 265.30 | 274.00 | 274.00 | 3.83% | 59,787 |
| Feb 19, 2026 | 264.40 | 274.70 | 259.65 | 263.90 | 263.90 | 0.51% | 56,420 |
| Feb 18, 2026 | 245.25 | 277.00 | 245.25 | 262.55 | 262.55 | 9.03% | 330,339 |
| Feb 17, 2026 | 250.00 | 257.25 | 236.95 | 240.80 | 240.80 | -2.81% | 48,278 |
| Feb 16, 2026 | 240.00 | 268.10 | 230.60 | 247.75 | 247.75 | 3.90% | 208,929 |
| Feb 13, 2026 | 243.85 | 243.85 | 236.55 | 238.45 | 238.45 | -0.77% | 15,531 |
| Feb 12, 2026 | 244.75 | 245.95 | 240.00 | 240.30 | 240.30 | -2.59% | 9,951 |
| Feb 11, 2026 | 249.85 | 251.35 | 236.25 | 246.70 | 246.70 | 1.09% | 42,736 |
| Feb 10, 2026 | 255.00 | 255.00 | 242.90 | 244.05 | 244.05 | -1.51% | 11,822 |
| Feb 9, 2026 | 255.00 | 255.00 | 244.00 | 247.80 | 247.80 | -0.10% | 18,710 |
| Feb 6, 2026 | 257.85 | 257.85 | 246.10 | 248.05 | 248.05 | -1.84% | 12,142 |
| Feb 5, 2026 | 259.00 | 259.00 | 249.00 | 252.70 | 252.70 | -1.10% | 11,945 |
| Feb 4, 2026 | 260.95 | 262.35 | 252.45 | 255.50 | 255.50 | -1.10% | 32,060 |
| Feb 3, 2026 | 250.00 | 263.45 | 246.00 | 258.35 | 258.35 | 6.03% | 22,998 |
| Feb 2, 2026 | 251.00 | 251.00 | 240.35 | 243.65 | 243.65 | -2.31% | 9,340 |
| Feb 1, 2026 | 258.65 | 264.50 | 247.25 | 249.40 | 249.40 | -2.99% | 30,400 |
| Jan 30, 2026 | 262.75 | 264.20 | 255.00 | 257.10 | 257.10 | -2.89% | 33,444 |
| Jan 29, 2026 | 259.00 | 266.95 | 254.20 | 264.75 | 264.75 | 3.70% | 35,448 |
| Jan 28, 2026 | 263.20 | 267.25 | 241.80 | 255.30 | 255.30 | -0.58% | 53,845 |
| Jan 27, 2026 | 251.65 | 267.40 | 247.50 | 256.80 | 256.80 | 2.47% | 69,854 |
| Jan 23, 2026 | 254.70 | 255.40 | 250.15 | 250.60 | 250.60 | -0.06% | 10,324 |
| Jan 22, 2026 | 280.00 | 280.00 | 250.00 | 250.75 | 250.75 | -8.59% | 33,299 |
| Jan 21, 2026 | 279.20 | 279.20 | 270.90 | 274.30 | 274.30 | -0.67% | 11,710 |
| Jan 20, 2026 | 280.00 | 280.00 | 268.50 | 276.15 | 276.15 | -0.88% | 20,631 |
| Jan 19, 2026 | 284.65 | 284.65 | 277.90 | 278.60 | 278.60 | -1.71% | 13,814 |
| Jan 16, 2026 | 287.45 | 293.45 | 280.00 | 283.45 | 283.45 | -0.56% | 59,675 |
| Jan 14, 2026 | 289.35 | 289.35 | 283.75 | 285.05 | 285.05 | -0.99% | 9,761 |
| Jan 13, 2026 | 290.05 | 292.00 | 287.05 | 287.90 | 287.90 | -0.96% | 15,834 |
| Jan 12, 2026 | 296.00 | 296.85 | 285.95 | 290.70 | 290.70 | 0.55% | 71,858 |
| Jan 9, 2026 | 286.05 | 294.50 | 286.05 | 289.10 | 289.10 | -0.38% | 42,824 |
| Jan 8, 2026 | 303.45 | 308.60 | 288.30 | 290.20 | 290.20 | -1.83% | 410,576 |
| Jan 7, 2026 | 268.05 | 302.55 | 262.10 | 295.60 | 295.60 | 13.02% | 658,293 |
| Jan 6, 2026 | 263.40 | 263.70 | 258.85 | 261.55 | 261.55 | 0.93% | 5,336 |
| Jan 5, 2026 | 272.00 | 278.05 | 256.75 | 259.15 | 259.15 | -5.39% | 38,736 |
| Jan 2, 2026 | 264.95 | 275.20 | 264.40 | 273.90 | 273.90 | 4.09% | 29,463 |
| Jan 1, 2026 | 261.85 | 269.45 | 257.45 | 263.15 | 263.15 | 0.19% | 53,185 |
| Dec 31, 2025 | 259.95 | 264.50 | 255.95 | 262.65 | 262.65 | 3.18% | 62,499 |
| Dec 30, 2025 | 239.45 | 257.55 | 239.45 | 254.55 | 254.55 | 0.43% | 4,179 |
| Dec 29, 2025 | 250.65 | 257.35 | 249.40 | 253.45 | 253.45 | 0.50% | 42,118 |
| Dec 26, 2025 | 258.25 | 258.25 | 248.45 | 252.20 | 252.20 | -0.79% | 41,809 |
| Dec 24, 2025 | 269.95 | 269.95 | 252.80 | 254.20 | 254.20 | -4.20% | 16,786 |
| Dec 23, 2025 | 266.95 | 266.95 | 261.50 | 265.35 | 265.35 | 0.45% | 3,276 |
| Dec 22, 2025 | 270.95 | 273.60 | 263.80 | 264.15 | 264.15 | -0.13% | 11,538 |
| Dec 19, 2025 | 261.55 | 265.90 | 260.00 | 264.50 | 264.50 | 0.93% | 5,924 |
| Dec 18, 2025 | 270.00 | 270.00 | 259.10 | 262.05 | 262.05 | -1.61% | 7,119 |
| Dec 17, 2025 | 271.35 | 274.40 | 264.80 | 266.35 | 266.35 | 0.13% | 5,853 |
| Dec 16, 2025 | 268.95 | 269.00 | 261.10 | 266.00 | 266.00 | 1.86% | 10,993 |
| Dec 15, 2025 | 265.00 | 265.00 | 258.35 | 261.15 | 261.15 | -0.95% | 3,996 |
| Dec 12, 2025 | 272.95 | 272.95 | 262.65 | 263.65 | 263.65 | -1.05% | 11,448 |
| Dec 11, 2025 | 269.95 | 269.95 | 264.45 | 266.45 | 266.45 | 0.02% | 4,580 |
| Dec 10, 2025 | 271.15 | 271.20 | 265.15 | 266.40 | 266.40 | -1.37% | 8,941 |
| Dec 9, 2025 | 270.30 | 270.50 | 266.00 | 270.10 | 270.10 | -0.09% | 2,957 |
| Dec 8, 2025 | 276.95 | 276.95 | 269.00 | 270.35 | 270.35 | -1.92% | 6,516 |
| Dec 5, 2025 | 269.95 | 285.00 | 266.95 | 275.65 | 275.65 | 3.26% | 40,703 |
| Dec 4, 2025 | 273.95 | 273.95 | 266.60 | 266.95 | 266.95 | -1.26% | 13,162 |
| Dec 3, 2025 | 273.70 | 273.70 | 266.30 | 270.35 | 270.35 | 0.26% | 4,976 |
| Dec 2, 2025 | 273.85 | 273.85 | 269.00 | 269.65 | 269.65 | -0.52% | 4,946 |
| Dec 1, 2025 | 275.30 | 282.10 | 267.20 | 271.05 | 271.05 | -0.17% | 30,815 |
| Nov 28, 2025 | 270.00 | 274.75 | 270.00 | 271.50 | 271.50 | -0.86% | 5,802 |
| Nov 27, 2025 | 277.00 | 280.00 | 271.80 | 273.85 | 273.85 | -0.58% | 14,896 |
| Nov 26, 2025 | 286.55 | 286.55 | 274.45 | 275.45 | 275.45 | -2.86% | 15,899 |
| Nov 25, 2025 | 281.00 | 288.10 | 279.75 | 283.55 | 283.55 | 0.46% | 34,611 |
| Nov 24, 2025 | 285.65 | 285.65 | 272.95 | 282.25 | 282.25 | 1.16% | 32,798 |
| Nov 21, 2025 | 284.95 | 284.95 | 275.20 | 279.00 | 279.00 | -1.57% | 42,947 |
| Nov 20, 2025 | 251.00 | 296.15 | 251.00 | 283.45 | 283.45 | 12.50% | 185,156 |
| Nov 19, 2025 | 255.35 | 255.35 | 250.20 | 251.95 | 251.95 | -0.28% | 18,070 |
| Nov 18, 2025 | 258.95 | 261.00 | 251.00 | 252.65 | 252.65 | 0.14% | 48,899 |
| Nov 17, 2025 | 260.00 | 260.00 | 248.00 | 252.30 | 252.30 | -1.33% | 21,318 |
| Nov 14, 2025 | 259.50 | 263.35 | 254.30 | 255.70 | 255.70 | -0.23% | 18,284 |
| Nov 13, 2025 | 262.00 | 262.00 | 254.50 | 256.30 | 256.30 | 0.23% | 22,844 |
| Nov 12, 2025 | 272.00 | 276.15 | 251.35 | 255.70 | 255.70 | -1.33% | 147,098 |
| Nov 11, 2025 | 265.95 | 266.65 | 257.75 | 259.15 | 259.15 | -1.93% | 22,924 |
| Nov 10, 2025 | 267.55 | 267.55 | 263.25 | 264.25 | 264.25 | -0.66% | 6,573 |
| Nov 7, 2025 | 264.50 | 270.00 | 260.00 | 266.00 | 266.00 | 0.95% | 17,906 |
| Nov 6, 2025 | 264.60 | 266.75 | 262.45 | 263.50 | 263.50 | -0.90% | 36,768 |
| Nov 4, 2025 | 272.80 | 272.80 | 265.50 | 265.90 | 265.90 | -0.77% | 8,656 |
| Nov 3, 2025 | 262.80 | 274.00 | 260.05 | 267.95 | 267.95 | 3.02% | 76,794 |
| Oct 31, 2025 | 265.35 | 265.35 | 259.00 | 260.10 | 260.10 | -0.67% | 15,067 |
| Oct 30, 2025 | 266.00 | 266.00 | 260.90 | 261.85 | 261.85 | 0.33% | 19,584 |
| Oct 29, 2025 | 267.90 | 267.90 | 260.05 | 261.00 | 261.00 | -1.08% | 43,402 |
| Oct 28, 2025 | 267.25 | 267.50 | 261.00 | 263.85 | 263.85 | 0.09% | 29,435 |
| Oct 27, 2025 | 269.40 | 269.40 | 259.10 | 263.60 | 263.60 | -0.43% | 43,413 |
| Oct 24, 2025 | 271.75 | 277.50 | 263.35 | 264.75 | 264.75 | -0.51% | 47,526 |
| Oct 23, 2025 | 268.95 | 269.70 | 265.00 | 266.10 | 266.10 | -1.24% | 34,315 |
| Oct 21, 2025 | 274.00 | 274.00 | 266.85 | 269.45 | 269.45 | -0.37% | 18,776 |
| Oct 20, 2025 | 269.40 | 271.75 | 264.30 | 270.45 | 270.45 | 1.16% | 36,435 |
| Oct 17, 2025 | 264.45 | 270.20 | 258.30 | 267.35 | 267.35 | 0.81% | 69,374 |
| Oct 16, 2025 | 269.80 | 276.00 | 258.15 | 265.20 | 265.20 | -1.10% | 174,928 |
| Oct 15, 2025 | 246.35 | 274.25 | 225.00 | 268.15 | 268.15 | 14.72% | 307,505 |
| Oct 14, 2025 | 279.25 | 279.25 | 231.40 | 233.75 | 233.75 | -14.72% | 157,512 |
| Oct 13, 2025 | 289.05 | 289.15 | 268.70 | 274.10 | 274.10 | -4.94% | 196,627 |