AWL Agri Business Limited (BOM:543458)
India
· Delayed Price · Currency is INR 175.75
-1.45 (-0.82%)
At close: Mar 9, 2026
AWL Agri Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 175.45 | 177.90 | 172.10 | 175.75 | 175.75 | -0.82% | 237,045 |
| Mar 6, 2026 | 178.85 | 182.00 | 176.95 | 177.20 | 177.20 | -0.92% | 158,626 |
| Mar 5, 2026 | 180.25 | 183.80 | 177.00 | 178.85 | 178.85 | -0.45% | 66,210 |
| Mar 4, 2026 | 181.60 | 186.45 | 178.00 | 179.65 | 179.65 | -0.33% | 220,909 |
| Mar 2, 2026 | 180.15 | 184.55 | 179.05 | 180.25 | 180.25 | -4.63% | 155,190 |
| Feb 27, 2026 | 189.30 | 190.15 | 188.20 | 189.00 | 189.00 | -0.16% | 58,013 |
| Feb 26, 2026 | 190.80 | 192.95 | 188.10 | 189.30 | 189.30 | -0.76% | 130,467 |
| Feb 25, 2026 | 193.25 | 194.70 | 189.60 | 190.75 | 190.75 | -0.44% | 177,525 |
| Feb 24, 2026 | 197.00 | 197.90 | 189.80 | 191.60 | 191.60 | -2.12% | 202,629 |
| Feb 23, 2026 | 200.60 | 202.00 | 195.25 | 195.75 | 195.75 | -1.31% | 102,715 |
| Feb 20, 2026 | 201.40 | 201.40 | 195.00 | 198.35 | 198.35 | -0.85% | 606,580 |
| Feb 19, 2026 | 202.60 | 203.75 | 199.10 | 200.05 | 200.05 | -1.23% | 38,161 |
| Feb 18, 2026 | 204.45 | 205.80 | 201.80 | 202.55 | 202.55 | -0.69% | 80,965 |
| Feb 17, 2026 | 204.70 | 207.50 | 202.95 | 203.95 | 203.95 | 0.10% | 76,892 |
| Feb 16, 2026 | 201.55 | 204.40 | 199.40 | 203.75 | 203.75 | 1.09% | 44,786 |
| Feb 13, 2026 | 203.20 | 205.65 | 200.30 | 201.55 | 201.55 | -2.30% | 132,100 |
| Feb 12, 2026 | 210.00 | 210.00 | 205.50 | 206.30 | 206.30 | -1.62% | 137,533 |
| Feb 11, 2026 | 211.00 | 211.45 | 209.10 | 209.70 | 209.70 | -0.07% | 83,756 |
| Feb 10, 2026 | 211.45 | 212.65 | 209.60 | 209.85 | 209.85 | -0.59% | 53,273 |
| Feb 9, 2026 | 213.35 | 215.40 | 209.50 | 211.10 | 211.10 | 0.05% | 145,622 |
| Feb 6, 2026 | 212.00 | 213.35 | 209.40 | 211.00 | 211.00 | -1.70% | 927,655 |
| Feb 5, 2026 | 216.65 | 217.80 | 213.95 | 214.65 | 214.65 | -1.04% | 103,572 |
| Feb 4, 2026 | 214.45 | 219.95 | 212.15 | 216.90 | 216.90 | 0.81% | 864,746 |
| Feb 3, 2026 | 216.35 | 218.15 | 213.55 | 215.15 | 215.15 | 1.25% | 1,166,966 |
| Feb 2, 2026 | 208.35 | 214.75 | 208.10 | 212.50 | 212.50 | 1.89% | 154,617 |
| Feb 1, 2026 | 213.90 | 214.55 | 207.30 | 208.55 | 208.55 | -2.50% | 54,628 |
| Jan 30, 2026 | 207.75 | 215.55 | 207.75 | 213.90 | 213.90 | 2.52% | 222,178 |
| Jan 29, 2026 | 211.15 | 212.40 | 207.15 | 208.65 | 208.65 | -0.48% | 71,034 |
| Jan 28, 2026 | 207.70 | 210.85 | 206.00 | 209.65 | 209.65 | 0.99% | 150,812 |
| Jan 27, 2026 | 209.25 | 209.85 | 204.00 | 207.60 | 207.60 | -0.79% | 239,798 |
| Jan 23, 2026 | 211.65 | 211.65 | 207.15 | 209.25 | 209.25 | -0.40% | 1,899,359 |
| Jan 22, 2026 | 208.30 | 213.00 | 208.30 | 210.10 | 210.10 | 0.60% | 49,056 |
| Jan 21, 2026 | 209.65 | 210.45 | 205.35 | 208.85 | 208.85 | -0.59% | 269,965 |
| Jan 20, 2026 | 211.25 | 213.50 | 209.20 | 210.10 | 210.10 | -0.90% | 99,828 |
| Jan 19, 2026 | 211.35 | 214.50 | 206.95 | 212.00 | 212.00 | -0.31% | 260,042 |
| Jan 16, 2026 | 217.65 | 218.50 | 211.30 | 212.65 | 212.65 | -2.41% | 1,015,923 |
| Jan 14, 2026 | 219.05 | 220.60 | 217.50 | 217.90 | 217.90 | -0.89% | 103,523 |
| Jan 13, 2026 | 220.15 | 225.50 | 219.40 | 219.85 | 219.85 | -0.02% | 753,996 |
| Jan 12, 2026 | 221.75 | 222.15 | 217.55 | 219.90 | 219.90 | -1.37% | 1,652,657 |
| Jan 9, 2026 | 227.40 | 227.75 | 222.15 | 222.95 | 222.95 | -2.11% | 2,328,017 |
| Jan 8, 2026 | 228.80 | 230.55 | 227.30 | 227.75 | 227.75 | -0.63% | 136,502 |
| Jan 7, 2026 | 230.00 | 233.60 | 228.50 | 229.20 | 229.20 | -0.65% | 75,444 |
| Jan 6, 2026 | 233.90 | 234.90 | 229.75 | 230.70 | 230.70 | -1.35% | 114,329 |
| Jan 5, 2026 | 234.40 | 237.40 | 233.35 | 233.85 | 233.85 | -1.91% | 155,888 |
| Jan 2, 2026 | 239.50 | 240.00 | 234.05 | 238.40 | 238.40 | -0.44% | 478,012 |
| Jan 1, 2026 | 237.80 | 242.20 | 237.05 | 239.45 | 239.45 | 0.82% | 137,751 |
| Dec 31, 2025 | 240.65 | 240.70 | 236.40 | 237.50 | 237.50 | -0.96% | 1,539,040 |
| Dec 30, 2025 | 238.90 | 242.90 | 236.00 | 239.80 | 239.80 | 0.97% | 136,991 |
| Dec 29, 2025 | 236.75 | 238.00 | 235.00 | 237.50 | 237.50 | 0.21% | 100,081 |
| Dec 26, 2025 | 237.50 | 237.75 | 235.50 | 237.00 | 237.00 | -0.06% | 108,859 |
| Dec 24, 2025 | 239.95 | 240.40 | 236.65 | 237.15 | 237.15 | -0.94% | 138,336 |
| Dec 23, 2025 | 241.75 | 243.00 | 238.60 | 239.40 | 239.40 | -0.97% | 100,738 |
| Dec 22, 2025 | 244.75 | 247.85 | 240.25 | 241.75 | 241.75 | -1.17% | 52,144 |
| Dec 19, 2025 | 240.00 | 247.00 | 237.15 | 244.60 | 244.60 | 2.26% | 71,215 |
| Dec 18, 2025 | 241.75 | 241.75 | 237.30 | 239.20 | 239.20 | -0.91% | 51,187 |
| Dec 17, 2025 | 242.55 | 243.35 | 240.10 | 241.40 | 241.40 | -0.45% | 52,055 |
| Dec 16, 2025 | 246.30 | 247.55 | 242.00 | 242.50 | 242.50 | -1.52% | 49,251 |
| Dec 15, 2025 | 247.70 | 251.00 | 245.45 | 246.25 | 246.25 | -1.20% | 97,467 |
| Dec 12, 2025 | 248.55 | 250.20 | 247.80 | 249.25 | 249.25 | 0.81% | 32,018 |
| Dec 11, 2025 | 246.80 | 248.60 | 244.50 | 247.25 | 247.25 | 0.12% | 31,682 |
| Dec 10, 2025 | 246.35 | 249.45 | 245.15 | 246.95 | 246.95 | 0.35% | 84,261 |
| Dec 9, 2025 | 248.95 | 249.90 | 245.05 | 246.10 | 246.10 | -1.95% | 126,822 |
| Dec 8, 2025 | 252.85 | 252.85 | 249.50 | 251.00 | 251.00 | -0.67% | 75,734 |
| Dec 5, 2025 | 249.00 | 253.90 | 248.90 | 252.70 | 252.70 | 1.53% | 24,221 |
| Dec 4, 2025 | 247.05 | 250.00 | 245.70 | 248.90 | 248.90 | 0.57% | 41,203 |
| Dec 3, 2025 | 250.05 | 251.30 | 246.60 | 247.50 | 247.50 | -0.72% | 41,344 |
| Dec 2, 2025 | 255.45 | 256.00 | 249.00 | 249.30 | 249.30 | -2.39% | 153,601 |
| Dec 1, 2025 | 259.65 | 261.00 | 255.00 | 255.40 | 255.40 | -1.45% | 117,168 |
| Nov 28, 2025 | 261.40 | 264.10 | 258.75 | 259.15 | 259.15 | -0.84% | 88,103 |
| Nov 27, 2025 | 264.75 | 266.70 | 261.00 | 261.35 | 261.35 | -1.30% | 141,777 |
| Nov 26, 2025 | 271.45 | 274.00 | 262.05 | 264.80 | 264.80 | -2.29% | 88,768 |
| Nov 25, 2025 | 277.15 | 277.40 | 261.25 | 271.00 | 271.00 | -2.38% | 16,875,760 |
| Nov 24, 2025 | 274.15 | 278.90 | 271.40 | 277.60 | 277.60 | 1.28% | 2,069,140 |
| Nov 21, 2025 | 280.05 | 282.90 | 266.45 | 274.10 | 274.10 | -0.96% | 56,613,090 |
| Nov 20, 2025 | 275.90 | 277.35 | 273.70 | 276.75 | 276.75 | 0.29% | 134,905 |
| Nov 19, 2025 | 269.35 | 276.65 | 267.50 | 275.95 | 275.95 | 2.64% | 78,142 |
| Nov 18, 2025 | 274.55 | 274.75 | 266.60 | 268.85 | 268.85 | -2.18% | 82,519 |
| Nov 17, 2025 | 274.05 | 275.20 | 270.60 | 274.85 | 274.85 | 0.29% | 60,007 |
| Nov 14, 2025 | 271.85 | 274.65 | 270.20 | 274.05 | 274.05 | 0.38% | 91,874 |
| Nov 13, 2025 | 271.70 | 275.00 | 271.70 | 273.00 | 273.00 | 0.07% | 32,753 |
| Nov 12, 2025 | 272.65 | 274.65 | 271.80 | 272.80 | 272.80 | -0.58% | 106,385 |
| Nov 11, 2025 | 270.15 | 274.85 | 268.10 | 274.40 | 274.40 | 1.29% | 112,592 |
| Nov 10, 2025 | 269.90 | 272.10 | 267.60 | 270.90 | 270.90 | 0.30% | 27,725 |
| Nov 7, 2025 | 270.10 | 272.25 | 267.00 | 270.10 | 270.10 | -0.37% | 60,727 |
| Nov 6, 2025 | 277.65 | 281.20 | 270.05 | 271.10 | 271.10 | -2.24% | 163,420 |
| Nov 4, 2025 | 273.05 | 278.00 | 271.40 | 277.30 | 277.30 | 0.82% | 94,449 |
| Nov 3, 2025 | 275.00 | 276.40 | 266.85 | 275.05 | 275.05 | 0.16% | 118,561 |
| Oct 31, 2025 | 276.30 | 276.30 | 272.95 | 274.60 | 274.60 | -0.22% | 40,099 |
| Oct 30, 2025 | 275.45 | 276.75 | 271.80 | 275.20 | 275.20 | -0.18% | 138,046 |
| Oct 29, 2025 | 268.60 | 276.60 | 267.15 | 275.70 | 275.70 | 2.76% | 176,543 |
| Oct 28, 2025 | 265.70 | 268.65 | 264.00 | 268.30 | 268.30 | 0.98% | 175,343 |
| Oct 27, 2025 | 262.75 | 266.00 | 260.80 | 265.70 | 265.70 | 0.91% | 132,761 |
| Oct 24, 2025 | 260.00 | 264.30 | 259.00 | 263.30 | 263.30 | 1.27% | 36,452 |
| Oct 23, 2025 | 260.45 | 261.55 | 259.30 | 260.00 | 260.00 | -0.42% | 108,739 |
| Oct 21, 2025 | 260.00 | 262.05 | 260.00 | 261.10 | 261.10 | 1.01% | 14,821 |
| Oct 20, 2025 | 260.85 | 263.00 | 257.75 | 258.50 | 258.50 | -1.22% | 96,113 |
| Oct 17, 2025 | 266.00 | 267.30 | 260.00 | 261.70 | 261.70 | -1.62% | 51,257 |
| Oct 16, 2025 | 268.85 | 271.15 | 265.00 | 266.00 | 266.00 | -0.65% | 61,925 |
| Oct 15, 2025 | 265.85 | 269.85 | 265.85 | 267.75 | 267.75 | -0.26% | 27,157 |
| Oct 14, 2025 | 267.15 | 269.95 | 265.35 | 268.45 | 268.45 | -0.06% | 50,326 |