Agro Phos (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.46	32.92	31.51	32.00	32.00	-0.06%	8,824
Apr 28, 2026	32.62	33.40	31.16	32.02	32.02	-1.84%	12,554
Apr 27, 2026	32.99	32.99	32.10	32.62	32.62	0.59%	9,220
Apr 24, 2026	33.78	33.78	32.15	32.43	32.43	-2.17%	11,108
Apr 23, 2026	33.50	33.85	32.40	33.15	33.15	0.88%	10,247
Apr 22, 2026	34.00	34.00	32.36	32.86	32.86	-1.44%	9,852
Apr 21, 2026	32.02	33.97	32.02	33.34	33.34	3.28%	40,341
Apr 20, 2026	33.42	33.42	31.90	32.28	32.28	-3.41%	9,638
Apr 17, 2026	33.77	33.80	32.80	33.42	33.42	1.40%	20,312
Apr 16, 2026	32.78	33.11	32.02	32.96	32.96	1.01%	9,941
Apr 15, 2026	32.82	32.82	31.86	32.63	32.63	2.55%	6,915
Apr 13, 2026	33.01	33.01	31.05	31.82	31.82	-5.30%	23,015
Apr 10, 2026	33.87	33.88	33.01	33.60	33.60	0.96%	17,049
Apr 9, 2026	33.09	34.45	32.99	33.28	33.28	0.60%	32,107
Apr 8, 2026	33.80	33.81	32.05	33.08	33.08	3.73%	26,532
Apr 7, 2026	31.04	32.69	31.04	31.89	31.89	3.24%	24,398
Apr 6, 2026	28.85	32.37	27.98	30.89	30.89	10.92%	77,410
Apr 2, 2026	26.00	27.99	25.12	27.85	27.85	5.97%	23,235
Apr 1, 2026	25.00	26.69	25.00	26.28	26.28	8.86%	20,724
Mar 30, 2026	27.90	27.91	23.90	24.14	24.14	-13.48%	138,399
Mar 27, 2026	29.10	30.08	27.00	27.90	27.90	-7.28%	48,707
Mar 25, 2026	30.08	31.44	30.00	30.09	30.09	0.40%	13,534
Mar 24, 2026	31.38	31.79	28.30	29.97	29.97	-2.57%	25,386
Mar 23, 2026	30.61	31.59	30.01	30.76	30.76	-2.63%	10,533
Mar 20, 2026	31.10	32.49	31.00	31.59	31.59	0.57%	10,748
Mar 19, 2026	33.00	33.00	31.25	31.41	31.41	-3.12%	8,750
Mar 18, 2026	32.00	32.77	31.99	32.42	32.42	2.50%	7,877
Mar 17, 2026	31.01	32.87	31.01	31.63	31.63	1.02%	13,484
Mar 16, 2026	32.00	32.64	30.50	31.31	31.31	-2.16%	10,336
Mar 13, 2026	32.99	32.99	32.00	32.00	32.00	-1.87%	9,007
Mar 12, 2026	34.76	34.76	32.60	32.61	32.61	-4.06%	11,646
Mar 11, 2026	32.00	34.88	32.00	33.99	33.99	4.36%	29,260
Mar 10, 2026	32.78	33.50	31.00	32.57	32.57	3.27%	22,971
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