AWL Agri Business Limited (NSE:AWL)
India
· Delayed Price · Currency is INR 175.60
-1.64 (-0.93%)
Mar 9, 2026, 3:30 PM IST
AWL Agri Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 174.00 | 177.90 | 172.01 | 175.44 | - | -1.02% | 1,536,667 |
| Mar 6, 2026 | 179.02 | 181.99 | 176.94 | 177.24 | 177.24 | -0.89% | 1,501,513 |
| Mar 5, 2026 | 181.99 | 181.99 | 176.93 | 178.84 | 178.84 | -0.48% | 1,863,040 |
| Mar 4, 2026 | 180.11 | 186.50 | 178.02 | 179.70 | 179.70 | -0.33% | 3,428,303 |
| Mar 2, 2026 | 180.20 | 184.44 | 179.06 | 180.29 | 180.29 | -4.66% | 2,799,429 |
| Feb 27, 2026 | 188.80 | 190.00 | 188.10 | 189.10 | 189.10 | -0.16% | 1,183,715 |
| Feb 26, 2026 | 191.10 | 191.62 | 188.08 | 189.41 | 189.41 | -0.69% | 1,421,520 |
| Feb 25, 2026 | 194.00 | 194.69 | 189.70 | 190.73 | 190.73 | -0.52% | 2,314,746 |
| Feb 24, 2026 | 198.00 | 198.01 | 189.82 | 191.73 | 191.73 | -2.01% | 2,699,339 |
| Feb 23, 2026 | 201.45 | 201.54 | 195.31 | 195.66 | 195.66 | -1.44% | 1,396,622 |
| Feb 20, 2026 | 200.60 | 200.70 | 194.79 | 198.52 | 198.52 | -0.63% | 1,799,156 |
| Feb 19, 2026 | 203.10 | 203.44 | 199.09 | 199.78 | 199.78 | -1.43% | 916,805 |
| Feb 18, 2026 | 204.94 | 205.17 | 201.80 | 202.67 | 202.67 | -0.68% | 1,170,168 |
| Feb 17, 2026 | 204.00 | 207.60 | 203.00 | 204.05 | 204.05 | 0.07% | 1,229,815 |
| Feb 16, 2026 | 202.00 | 204.24 | 199.40 | 203.90 | 203.90 | 1.16% | 1,091,640 |
| Feb 13, 2026 | 205.00 | 205.45 | 200.20 | 201.57 | 201.57 | -2.29% | 1,524,928 |
| Feb 12, 2026 | 209.74 | 209.99 | 205.70 | 206.30 | 206.30 | -1.57% | 980,045 |
| Feb 11, 2026 | 211.00 | 211.74 | 209.00 | 209.59 | 209.59 | -0.12% | 1,280,193 |
| Feb 10, 2026 | 211.98 | 212.77 | 209.48 | 209.85 | 209.85 | -0.66% | 1,274,817 |
| Feb 9, 2026 | 213.00 | 215.44 | 209.40 | 211.24 | 211.24 | -0.06% | 2,375,206 |
| Feb 6, 2026 | 212.10 | 213.12 | 209.30 | 211.36 | 211.36 | -1.59% | 946,031 |
| Feb 5, 2026 | 216.81 | 217.74 | 214.01 | 214.78 | 214.78 | -0.97% | 530,310 |
| Feb 4, 2026 | 214.00 | 220.00 | 212.20 | 216.88 | 216.88 | 0.82% | 1,407,707 |
| Feb 3, 2026 | 216.95 | 218.52 | 213.50 | 215.12 | 215.12 | 1.16% | 4,237,926 |
| Feb 2, 2026 | 208.33 | 214.89 | 208.00 | 212.65 | 212.65 | 2.07% | 2,429,081 |
| Feb 1, 2026 | 213.97 | 214.45 | 207.50 | 208.33 | 208.33 | -2.64% | 761,593 |
| Jan 30, 2026 | 208.00 | 215.68 | 207.87 | 213.97 | 213.97 | 2.56% | 2,048,383 |
| Jan 29, 2026 | 210.90 | 212.28 | 207.10 | 208.63 | 208.63 | -0.55% | 866,855 |
| Jan 28, 2026 | 207.99 | 210.80 | 206.10 | 209.79 | 209.79 | 1.06% | 1,229,507 |
| Jan 27, 2026 | 209.06 | 209.30 | 204.12 | 207.59 | 207.59 | -0.70% | 1,172,041 |
| Jan 23, 2026 | 211.51 | 211.51 | 207.94 | 209.06 | 209.06 | -0.46% | 997,078 |
| Jan 22, 2026 | 210.19 | 212.88 | 208.51 | 210.03 | 210.03 | 0.54% | 764,013 |
| Jan 21, 2026 | 210.00 | 210.46 | 205.42 | 208.91 | 208.91 | -0.54% | 1,654,274 |
| Jan 20, 2026 | 211.00 | 213.44 | 209.26 | 210.04 | 210.04 | -0.93% | 1,745,251 |
| Jan 19, 2026 | 212.00 | 214.44 | 206.95 | 212.02 | 212.02 | -0.19% | 1,769,529 |
| Jan 16, 2026 | 217.91 | 218.50 | 211.00 | 212.43 | 212.43 | -2.51% | 1,831,714 |
| Jan 14, 2026 | 219.49 | 220.63 | 217.50 | 217.91 | 217.91 | -0.85% | 849,535 |
| Jan 13, 2026 | 221.00 | 225.50 | 219.01 | 219.78 | 219.78 | -0.02% | 890,658 |
| Jan 12, 2026 | 222.00 | 222.56 | 217.50 | 219.82 | 219.82 | -1.42% | 1,609,235 |
| Jan 9, 2026 | 227.60 | 227.75 | 222.10 | 222.98 | 222.98 | -2.14% | 2,380,641 |
| Jan 8, 2026 | 229.10 | 230.58 | 227.50 | 227.85 | 227.85 | -0.52% | 850,152 |
| Jan 7, 2026 | 230.00 | 233.50 | 228.55 | 229.04 | 229.04 | -0.76% | 1,583,661 |
| Jan 6, 2026 | 234.00 | 234.80 | 229.47 | 230.80 | 230.80 | -1.28% | 1,346,201 |
| Jan 5, 2026 | 235.65 | 237.44 | 233.30 | 233.80 | 233.80 | -1.05% | 1,302,112 |
| Jan 2, 2026 | 240.00 | 240.00 | 234.10 | 236.27 | 236.27 | -1.33% | 2,541,764 |
| Jan 1, 2026 | 238.10 | 242.40 | 237.00 | 239.45 | 239.45 | 0.91% | 1,249,175 |
| Dec 31, 2025 | 241.00 | 241.00 | 236.45 | 237.30 | 237.30 | -1.12% | 1,302,946 |
| Dec 30, 2025 | 237.70 | 243.00 | 236.05 | 240.00 | 240.00 | 1.05% | 1,430,706 |
| Dec 29, 2025 | 237.10 | 237.95 | 235.00 | 237.50 | 237.50 | 0.23% | 721,276 |
| Dec 26, 2025 | 237.75 | 237.75 | 235.50 | 236.95 | 236.95 | - | 1,020,301 |
| Dec 24, 2025 | 239.00 | 240.50 | 236.50 | 236.95 | 236.95 | -1.00% | 1,209,241 |
| Dec 23, 2025 | 241.50 | 243.40 | 238.25 | 239.35 | 239.35 | -0.97% | 1,170,393 |
| Dec 22, 2025 | 245.05 | 247.80 | 240.15 | 241.70 | 241.70 | -1.29% | 1,770,672 |
| Dec 19, 2025 | 240.00 | 247.00 | 237.70 | 244.85 | 244.85 | 2.34% | 1,309,983 |
| Dec 18, 2025 | 241.10 | 241.20 | 237.20 | 239.25 | 239.25 | -0.91% | 832,985 |
| Dec 17, 2025 | 243.05 | 243.75 | 240.15 | 241.45 | 241.45 | -0.68% | 857,143 |
| Dec 16, 2025 | 247.00 | 247.75 | 242.10 | 243.10 | 243.10 | -1.32% | 2,379,959 |
| Dec 15, 2025 | 248.00 | 251.00 | 245.55 | 246.35 | 246.35 | -1.10% | 1,030,886 |
| Dec 12, 2025 | 248.90 | 250.30 | 247.50 | 249.10 | 249.10 | 0.69% | 1,630,348 |
| Dec 11, 2025 | 247.15 | 248.80 | 244.55 | 247.40 | 247.40 | 0.10% | 1,378,466 |
| Dec 10, 2025 | 246.70 | 249.40 | 245.10 | 247.15 | 247.15 | 0.45% | 1,231,962 |
| Dec 9, 2025 | 249.95 | 250.50 | 245.00 | 246.05 | 246.05 | -1.82% | 1,076,367 |
| Dec 8, 2025 | 253.80 | 253.80 | 249.45 | 250.60 | 250.60 | -0.87% | 922,289 |
| Dec 5, 2025 | 249.25 | 254.00 | 248.75 | 252.80 | 252.80 | 1.42% | 911,245 |
| Dec 4, 2025 | 247.50 | 250.25 | 245.50 | 249.25 | 249.25 | 0.69% | 1,575,472 |
| Dec 3, 2025 | 250.40 | 251.20 | 246.70 | 247.55 | 247.55 | -0.74% | 1,037,508 |
| Dec 2, 2025 | 255.55 | 256.45 | 248.90 | 249.40 | 249.40 | -2.31% | 2,006,702 |
| Dec 1, 2025 | 260.00 | 261.50 | 255.05 | 255.30 | 255.30 | -1.43% | 1,049,787 |
| Nov 28, 2025 | 261.70 | 264.10 | 258.50 | 259.00 | 259.00 | -0.90% | 1,238,984 |
| Nov 27, 2025 | 264.40 | 266.70 | 261.00 | 261.35 | 261.35 | -1.10% | 1,311,530 |
| Nov 26, 2025 | 272.50 | 274.00 | 262.10 | 264.25 | 264.25 | -2.65% | 2,653,613 |
| Nov 25, 2025 | 277.45 | 277.45 | 261.05 | 271.45 | 271.45 | -2.22% | 26,240,180 |
| Nov 24, 2025 | 274.45 | 279.00 | 271.40 | 277.60 | 277.60 | 1.28% | 2,693,587 |
| Nov 21, 2025 | 280.70 | 282.90 | 266.45 | 274.10 | 274.10 | -0.96% | 58,517,098 |
| Nov 20, 2025 | 275.10 | 277.40 | 273.45 | 276.75 | 276.75 | 0.34% | 1,700,275 |
| Nov 19, 2025 | 269.75 | 277.00 | 267.30 | 275.80 | 275.80 | 2.47% | 2,814,297 |
| Nov 18, 2025 | 274.95 | 275.00 | 266.40 | 269.15 | 269.15 | -2.11% | 1,771,260 |
| Nov 17, 2025 | 273.70 | 275.40 | 270.50 | 274.95 | 274.95 | 0.27% | 2,379,897 |
| Nov 14, 2025 | 271.70 | 274.70 | 270.10 | 274.20 | 274.20 | 0.57% | 1,268,052 |
| Nov 13, 2025 | 272.00 | 275.00 | 271.65 | 272.65 | 272.65 | -0.09% | 949,872 |
| Nov 12, 2025 | 272.60 | 274.70 | 272.00 | 272.90 | 272.90 | -0.38% | 960,840 |
| Nov 11, 2025 | 270.90 | 275.00 | 268.45 | 273.95 | 273.95 | 1.13% | 1,177,054 |
| Nov 10, 2025 | 268.90 | 272.25 | 267.50 | 270.90 | 270.90 | 0.04% | 1,438,368 |
| Nov 7, 2025 | 271.10 | 272.50 | 267.00 | 270.80 | 270.80 | -0.17% | 2,601,124 |
| Nov 6, 2025 | 277.35 | 281.30 | 270.10 | 271.25 | 271.25 | -2.20% | 3,217,128 |
| Nov 4, 2025 | 275.00 | 278.10 | 271.40 | 277.35 | 277.35 | 0.82% | 3,322,377 |
| Nov 3, 2025 | 275.00 | 276.20 | 266.60 | 275.10 | 275.10 | 0.09% | 3,690,105 |
| Oct 31, 2025 | 275.00 | 275.70 | 272.75 | 274.85 | 274.85 | -0.20% | 1,525,168 |
| Oct 30, 2025 | 275.00 | 276.90 | 271.60 | 275.40 | 275.40 | -0.05% | 1,585,401 |
| Oct 29, 2025 | 268.25 | 276.75 | 267.00 | 275.55 | 275.55 | 2.64% | 7,702,429 |
| Oct 28, 2025 | 265.70 | 268.80 | 264.05 | 268.45 | 268.45 | 1.04% | 1,192,675 |
| Oct 27, 2025 | 263.00 | 266.15 | 261.00 | 265.70 | 265.70 | 0.93% | 1,193,409 |
| Oct 24, 2025 | 260.30 | 264.25 | 258.75 | 263.25 | 263.25 | 1.21% | 1,071,643 |
| Oct 23, 2025 | 260.55 | 261.65 | 259.30 | 260.10 | 260.10 | -0.50% | 1,877,668 |
| Oct 21, 2025 | 260.00 | 261.90 | 260.00 | 261.40 | 261.40 | 1.10% | 202,647 |
| Oct 20, 2025 | 261.45 | 263.05 | 257.85 | 258.55 | 258.55 | -1.13% | 2,704,721 |
| Oct 17, 2025 | 266.15 | 266.95 | 260.00 | 261.50 | 261.50 | -1.75% | 2,335,217 |
| Oct 16, 2025 | 267.60 | 271.15 | 265.00 | 266.15 | 266.15 | -0.65% | 1,088,227 |
| Oct 15, 2025 | 266.25 | 269.90 | 266.25 | 267.90 | 267.90 | -0.28% | 843,568 |
| Oct 14, 2025 | 267.50 | 270.15 | 265.15 | 268.65 | 268.65 | -0.02% | 1,113,807 |