AGI Infra Limited (BOM:539042)
India
· Delayed Price · Currency is INR 358.30
-3.25 (-0.90%)
At close: Apr 28, 2026
AGI Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 362.00 | 376.40 | 356.30 | 358.30 | 358.30 | -0.90% | 74,420 |
| Apr 27, 2026 | 361.95 | 371.10 | 358.55 | 361.55 | 361.55 | 0.65% | 77,286 |
| Apr 24, 2026 | 367.05 | 376.50 | 355.00 | 359.20 | 359.20 | -2.01% | 74,602 |
| Apr 23, 2026 | 359.80 | 381.90 | 352.55 | 366.55 | 366.55 | 2.00% | 95,600 |
| Apr 22, 2026 | 367.95 | 369.00 | 358.35 | 359.35 | 359.35 | -1.74% | 26,852 |
| Apr 21, 2026 | 376.85 | 387.20 | 364.30 | 365.70 | 365.70 | -1.59% | 71,960 |
| Apr 20, 2026 | 374.65 | 383.00 | 370.70 | 371.60 | 371.60 | -0.80% | 38,983 |
| Apr 17, 2026 | 362.65 | 378.60 | 362.65 | 374.60 | 374.60 | 4.37% | 113,534 |
| Apr 16, 2026 | 374.10 | 384.55 | 354.25 | 358.90 | 358.90 | -4.15% | 117,059 |
| Apr 15, 2026 | 361.15 | 377.50 | 337.15 | 374.45 | 374.45 | 3.96% | 306,988 |
| Apr 13, 2026 | 358.75 | 371.10 | 351.60 | 360.20 | 360.20 | -0.72% | 85,481 |
| Apr 10, 2026 | 363.45 | 386.25 | 359.55 | 362.80 | 362.80 | 0.39% | 269,302 |
| Apr 9, 2026 | 340.15 | 370.50 | 322.00 | 361.40 | 361.40 | 6.26% | 441,209 |
| Apr 8, 2026 | 320.00 | 360.35 | 314.85 | 340.10 | 340.10 | 8.62% | 301,366 |
| Apr 7, 2026 | 311.35 | 320.00 | 308.05 | 313.10 | 313.10 | 0.92% | 62,212 |
| Apr 6, 2026 | 299.20 | 317.50 | 299.20 | 310.25 | 310.25 | 4.39% | 152,236 |
| Apr 2, 2026 | 289.80 | 299.75 | 281.20 | 297.20 | 297.20 | 2.68% | 86,399 |
| Apr 1, 2026 | 292.35 | 296.80 | 280.10 | 289.45 | 289.45 | 3.37% | 98,048 |
| Mar 30, 2026 | 294.90 | 304.05 | 270.80 | 280.00 | 280.00 | -4.81% | 111,615 |
| Mar 27, 2026 | 307.70 | 307.70 | 291.55 | 294.15 | 294.15 | -2.74% | 21,801 |
| Mar 25, 2026 | 311.60 | 314.70 | 302.00 | 302.45 | 302.45 | -2.10% | 98,916 |
| Mar 24, 2026 | 299.95 | 313.90 | 291.90 | 308.95 | 308.95 | 5.66% | 106,962 |
| Mar 23, 2026 | 310.00 | 310.05 | 288.50 | 292.40 | 292.40 | -6.10% | 160,003 |
| Mar 20, 2026 | 310.00 | 322.20 | 300.30 | 311.40 | 311.40 | 1.57% | 268,670 |
| Mar 19, 2026 | 300.00 | 308.70 | 297.30 | 306.60 | 306.60 | 2.08% | 46,384 |
| Mar 18, 2026 | 301.00 | 310.40 | 299.00 | 300.35 | 300.35 | -0.60% | 406,953 |
| Mar 17, 2026 | 311.95 | 312.00 | 298.75 | 302.15 | 302.15 | -0.62% | 49,179 |
| Mar 16, 2026 | 304.40 | 312.00 | 291.60 | 304.05 | 304.05 | -0.94% | 132,172 |
| Mar 13, 2026 | 311.80 | 315.55 | 303.00 | 306.95 | 306.95 | -1.49% | 48,059 |
| Mar 12, 2026 | 310.00 | 316.00 | 307.00 | 311.60 | 311.60 | 0.16% | 37,271 |
| Mar 11, 2026 | 309.95 | 321.00 | 306.00 | 311.10 | 311.10 | 1.52% | 76,468 |
| Mar 10, 2026 | 309.10 | 317.75 | 304.75 | 306.45 | 306.45 | - | 42,284 |
| Mar 9, 2026 | 299.95 | 309.85 | 289.00 | 306.45 | 306.45 | 1.71% | 38,102 |
| 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 |