Skip to main content
AWL Agri Business Limited (BOM:543458)
India flag India · Delayed Price · Currency is INR
204.90
-1.10 (-0.53%)
At close: Apr 28, 2026

AWL Agri Business Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026207.90208.90203.95204.90204.90-0.53%277,582
Apr 27, 2026200.35209.60200.00206.00206.004.15%735,625
Apr 24, 2026197.85199.70194.85197.80197.800.25%329,353
Apr 23, 2026198.60200.50196.00197.30197.30-1.13%166,543
Apr 22, 2026188.05200.95187.60199.55199.555.81%790,223
Apr 21, 2026185.00191.05184.80188.60188.602.11%294,250
Apr 20, 2026185.10188.90182.50184.70184.70-0.19%377,286
Apr 17, 2026183.15186.90182.20185.05185.051.65%332,219
Apr 16, 2026183.00185.30181.30182.05182.05-0.27%220,802
Apr 15, 2026181.60184.25181.30182.55182.551.56%282,673
Apr 13, 2026180.00182.30177.40179.75179.75-1.40%209,586
Apr 10, 2026178.65184.90176.50182.30182.302.85%602,682
Apr 9, 2026181.45181.95175.85177.25177.25-0.98%302,154
Apr 8, 2026184.35184.80178.35179.00179.00-0.11%394,987
Apr 7, 2026180.00181.30178.25179.20179.20-0.39%114,286
Apr 6, 2026186.00187.55179.45179.90179.90-2.02%269,121
Apr 2, 2026180.00184.20177.15183.60183.600.60%67,164
Apr 1, 2026180.35187.20180.35182.50182.502.59%171,057
Mar 30, 2026180.40185.20175.00177.90177.90-4.05%582,406
Mar 27, 2026181.75187.95180.40185.40185.401.23%624,980
Mar 25, 2026181.00189.85181.00183.15183.151.69%317,152
Mar 24, 2026178.10181.90173.70180.10180.102.77%169,387
Mar 23, 2026189.40189.40174.25175.25175.25-8.70%319,332
Mar 20, 2026177.15196.10177.15191.95191.958.82%1,291,787
Mar 19, 2026175.20178.70174.25176.40176.40-0.48%121,947
Mar 18, 2026175.55180.00175.55177.25177.251.26%319,554
Mar 17, 2026172.45177.95172.45175.05175.051.54%460,960
Mar 16, 2026172.85175.95171.20172.40172.40-0.26%194,858
Mar 13, 2026177.20179.50172.50172.85172.85-1.82%252,231
Mar 12, 2026180.05182.00175.55176.05176.05-1.89%1,179,210
Mar 11, 2026179.80198.75178.10179.45179.450.14%1,529,032
Mar 10, 2026176.75180.90175.90179.20179.201.96%237,680
Mar 9, 2026175.45177.90172.10175.75175.75-0.82%237,045
Mar 6, 2026178.85182.00176.95177.20177.20-0.92%158,626
Mar 5, 2026180.25183.80177.00178.85178.85-0.45%66,210
Mar 4, 2026181.60186.45178.00179.65179.65-0.33%220,909
Mar 2, 2026180.15184.55179.05180.25180.25-4.63%155,190
Feb 27, 2026189.30190.15188.20189.00189.00-0.16%58,013
Feb 26, 2026190.80192.95188.10189.30189.30-0.76%130,467
Feb 25, 2026193.25194.70189.60190.75190.75-0.44%177,525
Feb 24, 2026197.00197.90189.80191.60191.60-2.12%202,629
Feb 23, 2026200.60202.00195.25195.75195.75-1.31%102,715
Feb 20, 2026201.40201.40195.00198.35198.35-0.85%606,580
Feb 19, 2026202.60203.75199.10200.05200.05-1.23%38,161
Feb 18, 2026204.45205.80201.80202.55202.55-0.69%80,965
Feb 17, 2026204.70207.50202.95203.95203.950.10%76,892
Feb 16, 2026201.55204.40199.40203.75203.751.09%44,786
Feb 13, 2026203.20205.65200.30201.55201.55-2.30%132,100
Feb 12, 2026210.00210.00205.50206.30206.30-1.62%137,533
Feb 11, 2026211.00211.45209.10209.70209.70-0.07%83,756
Feb 10, 2026211.45212.65209.60209.85209.85-0.59%53,273
Feb 9, 2026213.35215.40209.50211.10211.100.05%145,622
Feb 6, 2026212.00213.35209.40211.00211.00-1.70%927,655
Feb 5, 2026216.65217.80213.95214.65214.65-1.04%103,572
Feb 4, 2026214.45219.95212.15216.90216.900.81%864,746
Feb 3, 2026216.35218.15213.55215.15215.151.25%1,166,966
Feb 2, 2026208.35214.75208.10212.50212.501.89%154,617
Feb 1, 2026213.90214.55207.30208.55208.55-2.50%54,628
Jan 30, 2026207.75215.55207.75213.90213.902.52%222,178
Jan 29, 2026211.15212.40207.15208.65208.65-0.48%71,034
Jan 28, 2026207.70210.85206.00209.65209.650.99%150,812
Jan 27, 2026209.25209.85204.00207.60207.60-0.79%239,798
Jan 23, 2026211.65211.65207.15209.25209.25-0.40%1,899,359
Jan 22, 2026208.30213.00208.30210.10210.100.60%49,056
Jan 21, 2026209.65210.45205.35208.85208.85-0.59%269,965
Jan 20, 2026211.25213.50209.20210.10210.10-0.90%99,828
Jan 19, 2026211.35214.50206.95212.00212.00-0.31%260,042
Jan 16, 2026217.65218.50211.30212.65212.65-2.41%1,015,923
Jan 14, 2026219.05220.60217.50217.90217.90-0.89%103,523
Jan 13, 2026220.15225.50219.40219.85219.85-0.02%753,996
Jan 12, 2026221.75222.15217.55219.90219.90-1.37%1,652,657
Jan 9, 2026227.40227.75222.15222.95222.95-2.11%2,328,017
Jan 8, 2026228.80230.55227.30227.75227.75-0.63%136,502
Jan 7, 2026230.00233.60228.50229.20229.20-0.65%75,444
Jan 6, 2026233.90234.90229.75230.70230.70-1.35%114,329
Jan 5, 2026234.40237.40233.35233.85233.85-1.91%155,888
Jan 2, 2026239.50240.00234.05238.40238.40-0.44%478,012
Jan 1, 2026237.80242.20237.05239.45239.450.82%137,751
Dec 31, 2025240.65240.70236.40237.50237.50-0.96%1,539,040
Dec 30, 2025238.90242.90236.00239.80239.800.97%136,991
Dec 29, 2025236.75238.00235.00237.50237.500.21%100,081
Dec 26, 2025237.50237.75235.50237.00237.00-0.06%108,859
Dec 24, 2025239.95240.40236.65237.15237.15-0.94%138,336
Dec 23, 2025241.75243.00238.60239.40239.40-0.97%100,738
Dec 22, 2025244.75247.85240.25241.75241.75-1.17%52,144
Dec 19, 2025240.00247.00237.15244.60244.602.26%71,215
Dec 18, 2025241.75241.75237.30239.20239.20-0.91%51,187
Dec 17, 2025242.55243.35240.10241.40241.40-0.45%52,055
Dec 16, 2025246.30247.55242.00242.50242.50-1.52%49,251
Dec 15, 2025247.70251.00245.45246.25246.25-1.20%97,467
Dec 12, 2025248.55250.20247.80249.25249.250.81%32,018
Dec 11, 2025246.80248.60244.50247.25247.250.12%31,682
Dec 10, 2025246.35249.45245.15246.95246.950.35%84,261
Dec 9, 2025248.95249.90245.05246.10246.10-1.95%126,822
Dec 8, 2025252.85252.85249.50251.00251.00-0.67%75,734
Dec 5, 2025249.00253.90248.90252.70252.701.53%24,221
Dec 4, 2025247.05250.00245.70248.90248.900.57%41,203
Dec 3, 2025250.05251.30246.60247.50247.50-0.72%41,344
Dec 2, 2025255.45256.00249.00249.30249.30-2.39%153,601
Dec 1, 2025259.65261.00255.00255.40255.40-1.45%117,168