Agro Phos (India) Limited (NSE:AGROPHOS)
India
· Delayed Price · Currency is INR 32.41
+0.87 (2.76%)
Mar 10, 2026, 11:50 AM IST
Agro Phos (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.70 | 32.38 | 30.40 | 31.54 | 31.54 | -2.44% | 18,298 |
| Mar 6, 2026 | 32.30 | 32.93 | 31.15 | 32.33 | 32.33 | 0.97% | 6,318 |
| Mar 5, 2026 | 31.50 | 33.50 | 31.50 | 32.02 | 32.02 | 0.98% | 16,445 |
| Mar 4, 2026 | 33.99 | 33.99 | 30.65 | 31.71 | 31.71 | -2.52% | 15,648 |
| Mar 2, 2026 | 31.60 | 33.99 | 31.60 | 32.53 | 32.53 | -4.94% | 35,233 |
| Feb 27, 2026 | 34.20 | 34.99 | 34.00 | 34.22 | 34.22 | -0.23% | 6,069 |
| Feb 26, 2026 | 34.69 | 34.69 | 33.25 | 34.30 | 34.30 | 3.19% | 14,773 |
| Feb 25, 2026 | 33.34 | 34.89 | 32.00 | 33.24 | 33.24 | -0.30% | 25,290 |
| Feb 24, 2026 | 34.00 | 34.81 | 32.65 | 33.34 | 33.34 | -2.29% | 11,865 |
| Feb 23, 2026 | 34.39 | 34.98 | 33.80 | 34.12 | 34.12 | -1.67% | 76,952 |
| Feb 20, 2026 | 34.31 | 35.35 | 34.31 | 34.70 | 34.70 | 0.64% | 98,873 |
| Feb 19, 2026 | 35.85 | 35.85 | 34.30 | 34.48 | 34.48 | -1.46% | 11,205 |
| Feb 18, 2026 | 34.75 | 35.97 | 34.38 | 34.99 | 34.99 | 0.98% | 67,435 |
| Feb 17, 2026 | 34.87 | 35.19 | 34.05 | 34.65 | 34.65 | -0.63% | 15,084 |
| Feb 16, 2026 | 35.40 | 35.40 | 34.00 | 34.87 | 34.87 | -1.55% | 15,695 |
| Feb 13, 2026 | 35.15 | 36.00 | 35.10 | 35.42 | 35.42 | -0.08% | 9,504 |
| Feb 12, 2026 | 36.09 | 36.10 | 35.25 | 35.45 | 35.45 | -0.20% | 18,627 |
| Feb 11, 2026 | 35.75 | 36.25 | 35.10 | 35.52 | 35.52 | -1.20% | 21,835 |
| Feb 10, 2026 | 35.86 | 36.22 | 35.56 | 35.95 | 35.95 | 0.76% | 20,088 |
| Feb 9, 2026 | 36.10 | 36.40 | 35.32 | 35.68 | 35.68 | 0.39% | 14,691 |
| Feb 6, 2026 | 36.75 | 36.75 | 35.30 | 35.54 | 35.54 | -1.44% | 17,826 |
| Feb 5, 2026 | 35.42 | 36.89 | 35.42 | 36.06 | 36.06 | -0.22% | 9,200 |
| Feb 4, 2026 | 37.34 | 37.34 | 35.20 | 36.14 | 36.14 | -0.90% | 14,459 |
| Feb 3, 2026 | 36.50 | 37.10 | 35.75 | 36.47 | 36.47 | 2.70% | 14,316 |
| Feb 2, 2026 | 37.95 | 37.95 | 35.00 | 35.51 | 35.51 | -4.18% | 24,274 |
| Feb 1, 2026 | 37.63 | 38.15 | 36.20 | 37.06 | 37.06 | 1.31% | 19,324 |
| Jan 30, 2026 | 36.68 | 37.78 | 36.30 | 36.58 | 36.58 | -0.44% | 16,076 |
| Jan 29, 2026 | 38.00 | 38.40 | 35.25 | 36.74 | 36.74 | -3.16% | 32,369 |
| Jan 28, 2026 | 36.53 | 38.40 | 36.53 | 37.94 | 37.94 | 1.88% | 26,830 |
| Jan 27, 2026 | 36.31 | 37.50 | 35.80 | 37.24 | 37.24 | 2.56% | 12,948 |
| Jan 23, 2026 | 36.16 | 38.47 | 36.06 | 36.31 | 36.31 | -2.55% | 11,951 |
| Jan 22, 2026 | 36.61 | 37.87 | 36.56 | 37.26 | 37.26 | 3.01% | 16,634 |
| Jan 21, 2026 | 36.01 | 37.20 | 35.56 | 36.17 | 36.17 | -1.82% | 22,917 |
| Jan 20, 2026 | 38.02 | 38.02 | 35.00 | 36.84 | 36.84 | -2.64% | 39,963 |
| Jan 19, 2026 | 39.60 | 39.60 | 37.50 | 37.84 | 37.84 | -2.75% | 18,023 |
| Jan 16, 2026 | 39.71 | 39.71 | 38.01 | 38.91 | 38.91 | -0.23% | 13,546 |
| Jan 14, 2026 | 37.13 | 39.35 | 37.13 | 39.00 | 39.00 | 5.04% | 29,616 |
| Jan 13, 2026 | 39.69 | 39.69 | 37.00 | 37.13 | 37.13 | -3.76% | 28,072 |
| Jan 12, 2026 | 37.70 | 39.38 | 36.80 | 38.58 | 38.58 | 1.74% | 14,809 |
| Jan 9, 2026 | 37.91 | 38.56 | 37.20 | 37.92 | 37.92 | -0.47% | 16,198 |
| Jan 8, 2026 | 40.00 | 40.00 | 37.90 | 38.10 | 38.10 | -1.68% | 29,018 |
| Jan 7, 2026 | 38.50 | 39.07 | 38.25 | 38.75 | 38.75 | -1.17% | 36,694 |
| Jan 6, 2026 | 40.16 | 40.61 | 39.20 | 39.21 | 39.21 | -3.61% | 68,011 |
| Jan 5, 2026 | 42.00 | 42.00 | 39.40 | 40.68 | 40.68 | 0.49% | 42,608 |
| Jan 2, 2026 | 41.95 | 42.00 | 39.99 | 40.48 | 40.48 | -2.36% | 35,814 |
| Jan 1, 2026 | 42.50 | 42.88 | 40.80 | 41.46 | 41.46 | -2.68% | 21,442 |
| Dec 31, 2025 | 42.99 | 43.94 | 42.40 | 42.60 | 42.60 | 0.54% | 34,319 |
| Dec 30, 2025 | 42.70 | 43.99 | 42.00 | 42.37 | 42.37 | 1.68% | 90,533 |
| Dec 29, 2025 | 39.11 | 42.40 | 39.11 | 41.67 | 41.67 | 6.36% | 135,177 |
| Dec 26, 2025 | 39.99 | 40.00 | 39.01 | 39.18 | 39.18 | -1.63% | 23,832 |
| Dec 24, 2025 | 40.02 | 40.02 | 39.21 | 39.83 | 39.83 | -0.47% | 15,489 |
| Dec 23, 2025 | 39.99 | 40.25 | 39.27 | 40.02 | 40.02 | 1.94% | 30,447 |
| Dec 22, 2025 | 39.30 | 40.40 | 38.62 | 39.26 | 39.26 | 1.95% | 35,576 |
| Dec 19, 2025 | 39.10 | 39.10 | 37.50 | 38.51 | 38.51 | 2.37% | 14,499 |
| Dec 18, 2025 | 38.49 | 38.51 | 37.01 | 37.62 | 37.62 | -0.63% | 16,154 |
| Dec 17, 2025 | 38.20 | 38.90 | 37.50 | 37.86 | 37.86 | -0.47% | 14,091 |
| Dec 16, 2025 | 38.10 | 38.90 | 37.65 | 38.04 | 38.04 | -0.76% | 25,726 |
| Dec 15, 2025 | 36.90 | 38.88 | 36.90 | 38.33 | 38.33 | 1.16% | 12,401 |
| Dec 12, 2025 | 38.04 | 38.30 | 37.33 | 37.89 | 37.89 | -0.47% | 13,886 |
| Dec 11, 2025 | 38.50 | 38.50 | 37.22 | 38.07 | 38.07 | -0.29% | 8,739 |
| Dec 10, 2025 | 36.98 | 38.70 | 36.01 | 38.18 | 38.18 | 7.34% | 35,350 |
| Dec 9, 2025 | 37.25 | 37.25 | 34.21 | 35.57 | 35.57 | -3.08% | 40,383 |
| Dec 8, 2025 | 39.00 | 39.00 | 36.20 | 36.70 | 36.70 | -4.80% | 31,289 |
| Dec 5, 2025 | 38.01 | 38.95 | 37.67 | 38.55 | 38.55 | 1.21% | 29,895 |
| Dec 4, 2025 | 37.65 | 38.67 | 37.65 | 38.09 | 38.09 | -0.76% | 13,975 |
| Dec 3, 2025 | 38.54 | 39.54 | 37.35 | 38.38 | 38.38 | -0.42% | 17,765 |
| Dec 2, 2025 | 39.08 | 39.80 | 38.02 | 38.54 | 38.54 | -1.38% | 18,781 |
| Dec 1, 2025 | 40.37 | 40.99 | 38.74 | 39.08 | 39.08 | -3.20% | 27,218 |
| Nov 28, 2025 | 39.66 | 40.84 | 39.66 | 40.37 | 40.37 | -0.59% | 12,249 |
| Nov 27, 2025 | 39.76 | 41.00 | 39.01 | 40.61 | 40.61 | 3.81% | 25,347 |
| Nov 26, 2025 | 38.70 | 40.00 | 37.50 | 39.12 | 39.12 | 1.09% | 31,975 |
| Nov 25, 2025 | 40.00 | 40.10 | 38.20 | 38.70 | 38.70 | -3.59% | 23,117 |
| Nov 24, 2025 | 40.29 | 41.54 | 39.80 | 40.14 | 40.14 | -0.37% | 22,915 |
| Nov 21, 2025 | 41.20 | 41.91 | 39.50 | 40.29 | 40.29 | -2.35% | 37,624 |
| Nov 20, 2025 | 41.15 | 42.29 | 40.10 | 41.26 | 41.26 | -1.34% | 57,864 |
| Nov 19, 2025 | 41.80 | 42.68 | 41.51 | 41.82 | 41.82 | -1.09% | 10,756 |
| Nov 18, 2025 | 42.57 | 42.98 | 41.66 | 42.28 | 42.28 | 1.49% | 12,576 |
| Nov 17, 2025 | 42.00 | 43.30 | 41.50 | 41.66 | 41.66 | -2.55% | 43,616 |
| Nov 14, 2025 | 42.75 | 44.40 | 42.00 | 42.75 | 42.75 | - | 57,705 |
| Nov 13, 2025 | 43.96 | 43.96 | 42.20 | 42.75 | 42.75 | -1.02% | 24,020 |
| Nov 12, 2025 | 41.21 | 43.75 | 41.21 | 43.19 | 43.19 | 5.88% | 86,241 |
| Nov 11, 2025 | 41.99 | 41.99 | 39.77 | 40.79 | 40.79 | -1.73% | 39,468 |
| Nov 10, 2025 | 43.79 | 44.00 | 41.12 | 41.51 | 41.51 | -2.92% | 71,449 |
| Nov 7, 2025 | 41.86 | 42.99 | 41.00 | 42.76 | 42.76 | 1.16% | 25,161 |
| Nov 6, 2025 | 43.55 | 43.65 | 41.50 | 42.27 | 42.27 | -1.01% | 47,887 |
| Nov 4, 2025 | 42.65 | 43.10 | 42.40 | 42.70 | 42.70 | 0.12% | 13,684 |
| Nov 3, 2025 | 41.64 | 43.00 | 41.13 | 42.65 | 42.65 | 2.43% | 18,778 |
| Oct 31, 2025 | 41.70 | 42.34 | 41.10 | 41.64 | 41.64 | -0.05% | 9,201 |
| Oct 30, 2025 | 42.50 | 42.50 | 41.03 | 41.66 | 41.66 | 0.39% | 7,608 |
| Oct 29, 2025 | 41.35 | 42.69 | 41.35 | 41.50 | 41.50 | 0.36% | 14,830 |
| Oct 28, 2025 | 41.30 | 42.74 | 41.20 | 41.35 | 41.35 | -1.59% | 11,851 |
| Oct 27, 2025 | 43.00 | 43.69 | 41.30 | 42.02 | 42.02 | -0.66% | 11,454 |
| Oct 24, 2025 | 40.10 | 43.25 | 40.10 | 42.30 | 42.30 | 2.57% | 44,008 |
| Oct 23, 2025 | 41.65 | 41.65 | 40.87 | 41.24 | 41.24 | 0.93% | 20,101 |
| Oct 21, 2025 | 39.81 | 41.48 | 39.81 | 40.86 | 40.86 | 1.54% | 10,266 |
| Oct 20, 2025 | 40.32 | 41.72 | 40.06 | 40.24 | 40.24 | -0.20% | 14,325 |
| Oct 17, 2025 | 40.50 | 41.52 | 40.00 | 40.32 | 40.32 | -1.75% | 16,267 |
| Oct 16, 2025 | 42.70 | 42.70 | 41.00 | 41.04 | 41.04 | -0.53% | 9,228 |
| Oct 15, 2025 | 39.40 | 41.49 | 39.15 | 41.26 | 41.26 | 3.28% | 22,380 |
| Oct 14, 2025 | 41.70 | 41.70 | 39.42 | 39.95 | 39.95 | -3.43% | 27,908 |