A G Universal Limited (NSE:AGUL)
India
· Delayed Price · Currency is INR 72.90
0.00 (0.00%)
Mar 9, 2026, 3:27 PM IST
A G Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -4.96% | 2,000 |
| Mar 2, 2026 | 76.00 | 80.70 | 76.00 | 80.70 | 80.70 | 0.88% | 6,000 |
| Feb 27, 2026 | 76.00 | 80.00 | 76.00 | 80.00 | 80.00 | - | 14,000 |
| Feb 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.93% | 12,000 |
| Feb 25, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -4.94% | 2,000 |
| Feb 24, 2026 | 82.50 | 85.95 | 82.00 | 84.95 | 84.95 | -0.06% | 56,000 |
| Feb 23, 2026 | 80.90 | 85.00 | 80.90 | 85.00 | 85.00 | -0.18% | 8,000 |
| Feb 19, 2026 | 80.85 | 86.00 | 80.85 | 85.15 | 85.15 | 0.65% | 8,000 |
| Feb 17, 2026 | 76.80 | 84.75 | 76.80 | 84.60 | 84.60 | 4.70% | 10,000 |
| Feb 12, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - | 2,000 |
| Feb 11, 2026 | 80.00 | 80.80 | 80.00 | 80.80 | 80.80 | 4.94% | 6,000 |
| Feb 10, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 4.76% | 4,000 |
| Feb 9, 2026 | 69.60 | 73.50 | 69.60 | 73.50 | 73.50 | 4.55% | 22,000 |
| Feb 6, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -4.94% | 12,000 |
| Feb 5, 2026 | 74.00 | 74.00 | 73.90 | 73.95 | 73.95 | -0.07% | 26,000 |
| Feb 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.49% | 8,000 |
| Feb 3, 2026 | 72.85 | 74.90 | 71.95 | 72.20 | 72.20 | -4.62% | 94,000 |
| Feb 2, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.07% | 4,000 |
| Feb 1, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 3.63% | 2,000 |
| Jan 30, 2026 | 66.25 | 73.10 | 66.25 | 73.10 | 73.10 | 4.88% | 36,000 |
| Jan 29, 2026 | 65.00 | 71.25 | 65.00 | 69.70 | 69.70 | 2.65% | 16,000 |
| Jan 28, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -1.45% | 4,000 |
| Jan 27, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -2.82% | 4,000 |
| Jan 23, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 1.79% | 4,000 |
| Jan 21, 2026 | 67.90 | 71.00 | 67.50 | 69.65 | 69.65 | 2.43% | 10,000 |
| Jan 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | 4,000 |
| Jan 19, 2026 | 65.50 | 68.50 | 65.50 | 68.50 | 68.50 | -0.15% | 6,000 |
| Jan 16, 2026 | 63.05 | 69.45 | 62.85 | 68.60 | 68.60 | 3.70% | 26,000 |
| Jan 14, 2026 | 61.35 | 67.30 | 61.35 | 66.15 | 66.15 | 2.48% | 10,000 |
| Jan 13, 2026 | 60.50 | 66.75 | 60.50 | 64.55 | 64.55 | 1.41% | 24,000 |
| Jan 12, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -5.00% | 2,000 |
| Jan 9, 2026 | 62.30 | 67.00 | 62.30 | 67.00 | 67.00 | 2.21% | 6,000 |
| Jan 8, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 2.42% | 2,000 |
| Jan 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.36% | 2,000 |
| Jan 2, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -4.93% | 2,000 |
| Dec 31, 2025 | 68.00 | 69.00 | 68.00 | 68.95 | 68.95 | 2.76% | 12,000 |
| Dec 30, 2025 | 67.00 | 67.10 | 67.00 | 67.10 | 67.10 | 4.93% | 6,000 |
| Dec 29, 2025 | 63.90 | 64.00 | 63.90 | 63.95 | 63.95 | 3.15% | 4,000 |
| Dec 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.65% | 4,000 |
| Dec 17, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -4.94% | 6,000 |
| Dec 16, 2025 | 58.70 | 64.80 | 58.70 | 64.80 | 64.80 | 4.94% | 26,000 |
| Dec 15, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -5.00% | 4,000 |
| Dec 12, 2025 | 58.90 | 65.00 | 58.90 | 65.00 | 65.00 | 4.92% | 6,000 |
| Dec 11, 2025 | 61.50 | 62.40 | 61.50 | 61.95 | 61.95 | 4.12% | 4,000 |
| Dec 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.95% | 8,000 |
| Dec 4, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 4.95% | 2,000 |
| Nov 28, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -4.94% | 2,000 |
| Nov 25, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - | 2,000 |
| Nov 24, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -5.00% | 2,000 |
| Nov 21, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -4.96% | 4,000 |
| Nov 19, 2025 | 66.00 | 69.50 | 66.00 | 69.50 | 69.50 | 2.21% | 6,000 |
| Nov 18, 2025 | 67.80 | 68.20 | 66.00 | 68.00 | 68.00 | 4.06% | 326,000 |
| Nov 17, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -0.23% | 4,000 |
| Nov 14, 2025 | 65.55 | 65.55 | 65.50 | 65.50 | 65.50 | -5.00% | 6,000 |
| Nov 13, 2025 | 63.20 | 68.95 | 63.20 | 68.95 | 68.95 | 3.68% | 6,000 |
| Nov 7, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -5.00% | 4,000 |
| Nov 6, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.40% | 18,000 |
| Nov 4, 2025 | 64.90 | 67.80 | 64.80 | 67.70 | 67.70 | 4.72% | 30,000 |
| Oct 29, 2025 | 60.10 | 66.15 | 60.10 | 64.65 | 64.65 | 2.21% | 18,000 |
| Oct 27, 2025 | 60.10 | 63.25 | 60.10 | 63.25 | 63.25 | - | 10,000 |
| Oct 20, 2025 | 63.30 | 63.30 | 63.25 | 63.25 | 63.25 | -4.82% | 4,000 |
| Oct 16, 2025 | 64.60 | 67.80 | 64.00 | 66.45 | 66.45 | 2.86% | 18,000 |
| Oct 15, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -5.00% | 2,000 |
| Oct 14, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 4,000 |
| Oct 13, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 4,000 |
| Oct 10, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | 4,000 |
| Oct 7, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 2,000 |
| Oct 1, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 2,000 |
| Sep 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.45% | 2,000 |
| Sep 26, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -4.96% | 6,000 |
| Sep 25, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | -0.72% | 8,000 |
| Sep 24, 2025 | 70.00 | 70.20 | 67.00 | 69.00 | 69.00 | -1.43% | 16,000 |
| Sep 23, 2025 | 68.00 | 70.00 | 67.05 | 70.00 | 70.00 | - | 26,000 |
| Sep 22, 2025 | 67.05 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 88,000 |
| Sep 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | 2,000 |
| Sep 18, 2025 | 62.50 | 66.00 | 62.50 | 66.00 | 66.00 | 0.38% | 144,000 |
| Sep 17, 2025 | 66.00 | 66.25 | 65.75 | 65.75 | 65.75 | 1.54% | 16,000 |
| Sep 16, 2025 | 63.00 | 65.40 | 63.00 | 64.75 | 64.75 | 1.97% | 10,000 |
| Sep 15, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -4.94% | 2,000 |
| Sep 12, 2025 | 67.60 | 67.60 | 66.80 | 66.80 | 66.80 | -4.98% | 10,000 |
| Sep 11, 2025 | 63.80 | 70.50 | 63.80 | 70.30 | 70.30 | 4.69% | 36,000 |
| Sep 10, 2025 | 66.05 | 70.00 | 66.05 | 67.15 | 67.15 | 0.30% | 36,000 |
| Sep 9, 2025 | 66.00 | 67.40 | 63.65 | 66.95 | 66.95 | -0.07% | 32,000 |
| Sep 5, 2025 | 66.00 | 68.00 | 63.05 | 67.00 | 67.00 | 3.16% | 24,000 |