AWL Agri Business Limited (BOM:543458)
India
· Delayed Price · Currency is INR 248.90
+1.40 (0.57%)
At close: Dec 4, 2025
AWL Agri Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 267.00 | 269.90 | 264.75 | 268.60 | 268.60 | - | 49,303 |
| Oct 10, 2025 | 266.15 | 270.30 | 265.90 | 268.60 | 268.60 | 0.19% | 89,170 |
| Oct 9, 2025 | 265.55 | 268.80 | 262.60 | 268.10 | 268.10 | 0.85% | 47,255 |
| Oct 8, 2025 | 263.80 | 267.95 | 262.20 | 265.85 | 265.85 | 0.34% | 55,299 |
| Oct 7, 2025 | 266.05 | 268.30 | 263.25 | 264.95 | 264.95 | -0.41% | 135,377 |
| Oct 6, 2025 | 266.05 | 267.00 | 263.95 | 266.05 | 266.05 | 0.17% | 112,088 |
| Oct 3, 2025 | 262.95 | 266.55 | 260.70 | 265.60 | 265.60 | 0.99% | 79,895 |
| Oct 1, 2025 | 261.50 | 264.70 | 260.25 | 263.00 | 263.00 | 0.55% | 156,346 |
| Sep 30, 2025 | 258.40 | 262.85 | 258.30 | 261.55 | 261.55 | 0.17% | 50,022 |
| Sep 29, 2025 | 260.10 | 262.40 | 258.10 | 261.10 | 261.10 | -0.13% | 163,670 |
| Sep 26, 2025 | 261.75 | 264.70 | 257.60 | 261.45 | 261.45 | -0.11% | 334,288 |
| Sep 25, 2025 | 253.50 | 262.45 | 252.90 | 261.75 | 261.75 | 3.52% | 487,027 |
| Sep 24, 2025 | 260.25 | 261.05 | 252.00 | 252.85 | 252.85 | -2.73% | 164,711 |
| Sep 23, 2025 | 271.35 | 273.00 | 259.35 | 259.95 | 259.95 | -4.18% | 528,835 |
| Sep 22, 2025 | 254.65 | 278.50 | 254.00 | 271.30 | 271.30 | 5.50% | 2,543,561 |
| Sep 19, 2025 | 264.30 | 267.30 | 252.80 | 257.15 | 257.15 | -0.91% | 504,268 |
| Sep 18, 2025 | 259.25 | 261.35 | 258.80 | 259.50 | 259.50 | -0.02% | 82,452 |
| Sep 17, 2025 | 262.00 | 262.90 | 258.75 | 259.55 | 259.55 | -0.52% | 96,322 |
| Sep 16, 2025 | 259.30 | 261.95 | 258.35 | 260.90 | 260.90 | 1.03% | 115,200 |
| Sep 15, 2025 | 260.95 | 260.95 | 257.65 | 258.25 | 258.25 | -0.81% | 67,636 |
| Sep 12, 2025 | 259.15 | 261.95 | 258.90 | 260.35 | 260.35 | 0.70% | 48,736 |
| Sep 11, 2025 | 257.55 | 266.05 | 257.10 | 258.55 | 258.55 | 0.88% | 208,647 |
| Sep 10, 2025 | 257.40 | 261.00 | 255.55 | 256.30 | 256.30 | -0.19% | 40,340 |
| Sep 9, 2025 | 260.20 | 262.55 | 256.10 | 256.80 | 256.80 | -1.65% | 98,939 |
| Sep 8, 2025 | 262.20 | 264.00 | 260.05 | 261.10 | 261.10 | -0.67% | 114,346 |
| Sep 5, 2025 | 265.15 | 266.55 | 261.50 | 262.85 | 262.85 | -1.02% | 50,408 |
| Sep 4, 2025 | 269.90 | 271.00 | 264.85 | 265.55 | 265.55 | -0.64% | 179,231 |
| Sep 3, 2025 | 256.80 | 268.40 | 256.00 | 267.25 | 267.25 | 3.91% | 113,596 |
| Sep 2, 2025 | 251.10 | 259.50 | 250.00 | 257.20 | 257.20 | 2.88% | 206,059 |
| Sep 1, 2025 | 251.05 | 253.20 | 249.60 | 250.00 | 250.00 | -0.70% | 120,910 |
| Aug 29, 2025 | 249.60 | 254.55 | 249.45 | 251.75 | 251.75 | 0.94% | 66,756 |
| Aug 28, 2025 | 251.90 | 252.80 | 247.65 | 249.40 | 249.40 | -0.99% | 102,573 |
| Aug 26, 2025 | 258.40 | 259.05 | 251.35 | 251.90 | 251.90 | -3.02% | 97,636 |
| Aug 25, 2025 | 258.50 | 260.00 | 255.50 | 259.75 | 259.75 | 0.54% | 43,320 |
| Aug 22, 2025 | 260.00 | 260.90 | 257.35 | 258.35 | 258.35 | -0.60% | 24,463 |
| Aug 21, 2025 | 262.30 | 263.00 | 258.30 | 259.90 | 259.90 | -0.40% | 155,715 |
| Aug 20, 2025 | 259.70 | 263.00 | 258.00 | 260.95 | 260.95 | 0.50% | 106,712 |
| Aug 19, 2025 | 251.25 | 260.00 | 251.00 | 259.65 | 259.65 | 3.45% | 60,077 |
| Aug 18, 2025 | 252.50 | 253.30 | 250.10 | 251.00 | 251.00 | 0.48% | 66,453 |
| Aug 14, 2025 | 252.50 | 254.25 | 248.85 | 249.80 | 249.80 | -1.07% | 75,355 |
| Aug 13, 2025 | 254.00 | 254.00 | 252.00 | 252.50 | 252.50 | - | 27,553 |
| Aug 12, 2025 | 256.50 | 256.50 | 251.50 | 252.50 | 252.50 | -1.14% | 66,951 |
| Aug 11, 2025 | 254.10 | 255.95 | 250.60 | 255.40 | 255.40 | 0.51% | 56,724 |
| Aug 8, 2025 | 254.00 | 256.60 | 251.45 | 254.10 | 254.10 | 1.34% | 146,509 |
| Aug 7, 2025 | 252.30 | 252.50 | 247.25 | 250.75 | 250.75 | -0.87% | 164,504 |
| Aug 6, 2025 | 253.50 | 255.20 | 252.20 | 252.95 | 252.95 | -0.20% | 41,456 |
| Aug 5, 2025 | 257.50 | 259.05 | 252.50 | 253.45 | 253.45 | -1.52% | 113,937 |
| Aug 4, 2025 | 257.85 | 259.00 | 255.65 | 257.35 | 257.35 | -0.02% | 95,565 |
| Aug 1, 2025 | 263.95 | 265.60 | 256.50 | 257.40 | 257.40 | -1.94% | 125,614 |
| Jul 31, 2025 | 262.70 | 266.50 | 261.20 | 262.50 | 262.50 | -1.76% | 41,615 |
| Jul 30, 2025 | 264.80 | 269.00 | 262.30 | 267.20 | 267.20 | 0.91% | 46,329 |
| Jul 29, 2025 | 265.55 | 266.95 | 262.85 | 264.80 | 264.80 | -0.86% | 87,563 |
| Jul 28, 2025 | 268.10 | 273.80 | 264.65 | 267.10 | 267.10 | -1.13% | 139,786 |
| Jul 25, 2025 | 276.50 | 276.55 | 269.00 | 270.15 | 270.15 | -2.30% | 56,682 |
| Jul 24, 2025 | 280.15 | 280.20 | 276.00 | 276.50 | 276.50 | -1.50% | 124,740 |
| Jul 23, 2025 | 280.00 | 282.10 | 276.85 | 280.70 | 280.70 | 0.12% | 210,063 |
| Jul 22, 2025 | 279.00 | 282.00 | 277.25 | 280.35 | 280.35 | 0.56% | 295,867 |
| Jul 21, 2025 | 274.30 | 281.95 | 273.00 | 278.80 | 278.80 | 1.53% | 411,526 |
| Jul 18, 2025 | 282.05 | 285.40 | 267.55 | 274.60 | 274.60 | -1.31% | 136,337,900 |
| Jul 17, 2025 | 263.25 | 283.85 | 263.25 | 278.25 | 278.25 | 6.06% | 4,098,250 |
| Jul 16, 2025 | 262.30 | 263.25 | 259.90 | 262.35 | 262.35 | -0.34% | 273,894 |
| Jul 15, 2025 | 273.60 | 273.60 | 261.60 | 263.25 | 263.25 | -1.74% | 109,240 |
| Jul 14, 2025 | 269.90 | 271.55 | 266.70 | 267.90 | 267.90 | -0.69% | 49,778 |