Agarwal Toughened Glass India Limited (NSE:AGARWALTUF)
India
· Delayed Price · Currency is INR 118.05
-6.10 (-4.91%)
At close: Apr 29, 2026
NSE:AGARWALTUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 127.50 | 127.50 | 117.25 | 118.05 | 118.05 | -4.91% | 80,400 |
| Apr 28, 2026 | 120.50 | 125.60 | 120.50 | 124.15 | 124.15 | 1.89% | 98,400 |
| Apr 27, 2026 | 113.05 | 125.00 | 113.00 | 121.85 | 121.85 | 7.93% | 316,800 |
| Apr 24, 2026 | 113.00 | 114.00 | 111.15 | 112.90 | 112.90 | -1.01% | 18,000 |
| Apr 23, 2026 | 109.00 | 116.00 | 109.00 | 114.05 | 114.05 | 3.87% | 241,200 |
| Apr 22, 2026 | 112.00 | 112.00 | 109.15 | 109.80 | 109.80 | -0.63% | 10,800 |
| Apr 21, 2026 | 111.00 | 112.20 | 108.10 | 110.50 | 110.50 | 0.36% | 336,000 |
| Apr 20, 2026 | 106.10 | 111.00 | 104.00 | 110.10 | 110.10 | 4.16% | 40,800 |
| Apr 17, 2026 | 108.20 | 108.80 | 105.40 | 105.70 | 105.70 | -2.85% | 31,200 |
| Apr 16, 2026 | 107.90 | 110.00 | 104.55 | 108.80 | 108.80 | 1.73% | 42,000 |
| Apr 15, 2026 | 105.50 | 106.95 | 105.00 | 106.95 | 106.95 | 2.25% | 18,000 |
| Apr 13, 2026 | 99.20 | 104.95 | 99.00 | 104.60 | 104.60 | 2.65% | 31,200 |
| Apr 10, 2026 | 104.25 | 104.90 | 101.05 | 101.90 | 101.90 | - | 15,600 |
| Apr 9, 2026 | 112.70 | 112.70 | 101.00 | 101.90 | 101.90 | -7.15% | 78,000 |
| Apr 8, 2026 | 106.05 | 112.00 | 105.30 | 109.75 | 109.75 | 7.55% | 114,000 |
| Apr 7, 2026 | 95.90 | 105.00 | 95.90 | 102.05 | 102.05 | 6.91% | 92,400 |
| Apr 6, 2026 | 87.40 | 96.00 | 86.00 | 95.45 | 95.45 | 14.72% | 82,800 |
| Apr 2, 2026 | 84.75 | 84.75 | 81.00 | 83.20 | 83.20 | -4.97% | 81,600 |
| Apr 1, 2026 | 89.75 | 93.80 | 85.00 | 87.55 | 87.55 | 2.16% | 58,800 |
| Mar 30, 2026 | 86.70 | 90.40 | 85.00 | 85.70 | 85.70 | -1.38% | 140,400 |
| Mar 27, 2026 | 91.80 | 91.80 | 85.80 | 86.90 | 86.90 | -5.34% | 90,000 |
| Mar 25, 2026 | 86.30 | 94.00 | 86.00 | 91.80 | 91.80 | 7.75% | 84,000 |
| Mar 24, 2026 | 86.85 | 89.95 | 84.00 | 85.20 | 85.20 | -1.90% | 49,200 |
| Mar 23, 2026 | 93.00 | 93.50 | 85.30 | 86.85 | 86.85 | -5.60% | 226,800 |
| Mar 20, 2026 | 90.00 | 92.85 | 89.00 | 92.00 | 92.00 | 2.85% | 40,800 |
| Mar 19, 2026 | 92.00 | 92.45 | 89.00 | 89.45 | 89.45 | -2.72% | 76,800 |
| Mar 18, 2026 | 94.00 | 96.50 | 90.25 | 91.95 | 91.95 | 0.66% | 46,800 |
| Mar 17, 2026 | 93.05 | 93.05 | 91.00 | 91.35 | 91.35 | -1.24% | 84,000 |
| Mar 16, 2026 | 93.80 | 93.80 | 91.50 | 92.50 | 92.50 | -1.12% | 98,400 |
| Mar 13, 2026 | 94.00 | 96.90 | 91.50 | 93.55 | 93.55 | 0.05% | 33,600 |
| Mar 12, 2026 | 95.00 | 95.00 | 93.50 | 93.50 | 93.50 | 0.16% | 12,000 |
| Mar 11, 2026 | 96.00 | 96.00 | 92.10 | 93.35 | 93.35 | -2.86% | 16,800 |
| Mar 10, 2026 | 95.05 | 97.00 | 95.05 | 96.10 | 96.10 | 1.42% | 12,000 |
| Mar 9, 2026 | 95.00 | 95.00 | 93.00 | 94.75 | 94.75 | -0.26% | 58,800 |
| Mar 6, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | 0.80% | 8,400 |
| Mar 5, 2026 | 95.00 | 95.00 | 94.05 | 94.25 | 94.25 | 0.37% | 6,000 |
| Mar 4, 2026 | 95.00 | 98.00 | 92.00 | 93.90 | 93.90 | -2.49% | 26,400 |
| Mar 2, 2026 | 97.10 | 97.10 | 96.00 | 96.30 | 96.30 | -1.73% | 31,200 |
| Feb 27, 2026 | 100.05 | 100.10 | 98.00 | 98.00 | 98.00 | -2.10% | 3,600 |
| Feb 25, 2026 | 97.00 | 100.30 | 97.00 | 100.10 | 100.10 | 4.27% | 60,000 |
| Feb 24, 2026 | 97.05 | 97.05 | 96.00 | 96.00 | 96.00 | -1.08% | 3,600 |
| Feb 23, 2026 | 101.25 | 101.25 | 96.75 | 97.05 | 97.05 | -1.97% | 22,800 |
| Feb 20, 2026 | 99.00 | 99.05 | 98.25 | 99.00 | 99.00 | - | 24,000 |
| Feb 19, 2026 | 100.90 | 101.95 | 98.00 | 99.00 | 99.00 | 0.46% | 15,600 |
| Feb 18, 2026 | 99.00 | 99.90 | 98.50 | 98.55 | 98.55 | 0.61% | 9,600 |
| Feb 17, 2026 | 99.55 | 99.90 | 97.50 | 97.95 | 97.95 | -2.05% | 91,200 |
| Feb 16, 2026 | 97.05 | 102.00 | 97.05 | 100.00 | 100.00 | 3.20% | 43,200 |
| Feb 13, 2026 | 100.00 | 100.00 | 96.00 | 96.90 | 96.90 | -4.34% | 50,400 |
| Feb 12, 2026 | 101.50 | 101.50 | 101.00 | 101.30 | 101.30 | 1.15% | 4,800 |
| Feb 11, 2026 | 103.10 | 104.90 | 100.00 | 100.15 | 100.15 | -3.52% | 34,800 |
| Feb 10, 2026 | 105.20 | 105.80 | 103.05 | 103.80 | 103.80 | -1.33% | 20,400 |
| Feb 9, 2026 | 102.00 | 107.50 | 102.00 | 105.20 | 105.20 | 3.34% | 45,600 |
| Feb 6, 2026 | 100.25 | 103.00 | 100.25 | 101.80 | 101.80 | 1.29% | 33,600 |
| Feb 5, 2026 | 99.00 | 101.05 | 99.00 | 100.50 | 100.50 | 0.70% | 15,600 |
| Feb 4, 2026 | 96.00 | 101.00 | 96.00 | 99.80 | 99.80 | 4.78% | 33,600 |
| Feb 3, 2026 | 98.90 | 99.80 | 90.00 | 95.25 | 95.25 | 2.47% | 123,600 |
| Feb 2, 2026 | 93.00 | 96.85 | 90.60 | 92.95 | 92.95 | -2.77% | 27,600 |
| Feb 1, 2026 | 96.00 | 97.45 | 92.70 | 95.60 | 95.60 | 0.10% | 10,800 |
| Jan 30, 2026 | 95.55 | 99.95 | 95.05 | 95.50 | 95.50 | -3.68% | 34,800 |
| Jan 29, 2026 | 99.10 | 101.00 | 98.85 | 99.15 | 99.15 | 0.30% | 38,400 |
| Jan 28, 2026 | 95.05 | 100.00 | 95.05 | 98.85 | 98.85 | 2.44% | 109,200 |
| Jan 27, 2026 | 96.00 | 98.95 | 96.00 | 96.50 | 96.50 | -0.82% | 57,600 |
| Jan 23, 2026 | 104.00 | 104.00 | 96.70 | 97.30 | 97.30 | -5.63% | 86,400 |
| Jan 22, 2026 | 108.20 | 110.15 | 101.90 | 103.10 | 103.10 | -6.44% | 136,800 |
| Jan 21, 2026 | 103.05 | 117.00 | 98.00 | 110.20 | 110.20 | 3.96% | 206,400 |
| Jan 20, 2026 | 107.65 | 110.50 | 104.00 | 106.00 | 106.00 | -4.55% | 44,400 |
| Jan 19, 2026 | 110.20 | 113.00 | 110.00 | 111.05 | 111.05 | 2.21% | 21,600 |
| Jan 16, 2026 | 112.05 | 112.75 | 107.55 | 108.65 | 108.65 | -4.65% | 24,000 |
| Jan 14, 2026 | 111.90 | 124.00 | 111.90 | 113.95 | 113.95 | 4.59% | 20,400 |
| Jan 13, 2026 | 112.00 | 112.95 | 108.20 | 108.95 | 108.95 | -2.24% | 44,400 |
| Jan 12, 2026 | 114.70 | 115.65 | 108.55 | 111.45 | 111.45 | -2.37% | 38,400 |
| Jan 9, 2026 | 119.30 | 119.30 | 112.00 | 114.15 | 114.15 | -3.06% | 36,000 |
| Jan 8, 2026 | 124.85 | 124.85 | 116.00 | 117.75 | 117.75 | -5.69% | 32,400 |
| Jan 7, 2026 | 124.75 | 125.50 | 122.90 | 124.85 | 124.85 | 0.48% | 13,200 |
| Jan 6, 2026 | 121.00 | 128.00 | 120.35 | 124.25 | 124.25 | 2.39% | 33,600 |
| Jan 5, 2026 | 127.30 | 127.30 | 121.00 | 121.35 | 121.35 | -4.67% | 21,600 |
| Jan 2, 2026 | 127.05 | 131.95 | 127.05 | 127.30 | 127.30 | -0.31% | 43,200 |
| Jan 1, 2026 | 129.00 | 130.00 | 121.55 | 127.70 | 127.70 | 1.43% | 63,600 |
| Dec 31, 2025 | 113.00 | 129.10 | 113.00 | 125.90 | 125.90 | 11.32% | 114,000 |
| Dec 30, 2025 | 117.05 | 117.05 | 113.10 | 113.10 | 113.10 | -3.79% | 31,200 |
| Dec 29, 2025 | 119.95 | 120.00 | 116.45 | 117.55 | 117.55 | -1.76% | 57,600 |
| Dec 26, 2025 | 120.90 | 120.95 | 118.85 | 119.65 | 119.65 | -1.32% | 20,400 |
| Dec 24, 2025 | 120.00 | 123.95 | 117.55 | 121.25 | 121.25 | 0.71% | 13,200 |
| Dec 23, 2025 | 121.85 | 122.80 | 117.05 | 120.40 | 120.40 | 1.18% | 19,200 |
| Dec 22, 2025 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | -0.13% | 10,800 |
| Dec 19, 2025 | 120.00 | 123.20 | 118.00 | 119.15 | 119.15 | 1.32% | 55,200 |
| Dec 18, 2025 | 120.30 | 120.30 | 115.20 | 117.60 | 117.60 | -6.52% | 92,400 |
| Dec 17, 2025 | 126.00 | 126.00 | 123.00 | 125.80 | 125.80 | -0.20% | 15,600 |
| Dec 16, 2025 | 131.95 | 131.95 | 125.00 | 126.05 | 126.05 | -2.55% | 40,800 |
| Dec 15, 2025 | 127.00 | 134.00 | 127.00 | 129.35 | 129.35 | 3.52% | 99,600 |
| Dec 12, 2025 | 118.45 | 128.80 | 114.00 | 124.95 | 124.95 | 5.89% | 248,400 |
| Dec 11, 2025 | 123.05 | 124.00 | 113.00 | 118.00 | 118.00 | -6.35% | 259,200 |
| Dec 10, 2025 | 118.20 | 131.00 | 118.10 | 126.00 | 126.00 | 3.24% | 116,400 |
| Dec 9, 2025 | 118.00 | 123.60 | 116.50 | 122.05 | 122.05 | 3.43% | 48,000 |
| Dec 8, 2025 | 125.00 | 125.00 | 117.00 | 118.00 | 118.00 | -7.52% | 116,400 |
| Dec 5, 2025 | 133.25 | 133.65 | 127.00 | 127.60 | 127.60 | -4.63% | 34,800 |
| Dec 4, 2025 | 137.00 | 137.35 | 133.50 | 133.80 | 133.80 | -1.69% | 43,200 |
| Dec 3, 2025 | 138.15 | 138.15 | 136.00 | 136.10 | 136.10 | -1.70% | 38,400 |
| Dec 2, 2025 | 137.30 | 141.85 | 137.30 | 138.45 | 138.45 | -2.26% | 19,200 |
| Dec 1, 2025 | 141.80 | 142.95 | 137.75 | 141.65 | 141.65 | 2.53% | 51,600 |