Agarwal Industrial Corporation Limited AGARIND
NSE · India · Process Industries
INR 388.00-3.95 (-1.01%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 391.95 | +0.19% | INR 394.00 | INR 398.90 | INR 390.00 | 12.50K |
| 2026-09-29 | INR 391.20 | -1.50% | INR 398.35 | INR 400.00 | INR 389.10 | 24.19K |
| 2026-09-28 | INR 397.15 | -0.19% | INR 399.90 | INR 400.00 | INR 389.55 | 25.15K |
| 2026-09-25 | INR 397.90 | -0.54% | INR 407.45 | INR 407.45 | INR 391.25 | 35.55K |
| 2026-09-24 | INR 400.05 | -2.10% | INR 408.70 | INR 410.00 | INR 396.10 | 28.83K |
| 2026-09-23 | INR 408.65 | +0.70% | INR 404.10 | INR 425.00 | INR 403.40 | 86.39K |
| 2026-09-22 | INR 405.80 | -0.67% | INR 409.00 | INR 412.95 | INR 404.00 | 23.19K |
| 2026-09-21 | INR 408.55 | -0.99% | INR 413.55 | INR 414.80 | INR 407.00 | 46.53K |
| 2026-09-18 | INR 412.65 | +1.20% | INR 407.80 | INR 417.90 | INR 405.60 | 17.29K |
| 2026-09-17 | INR 407.75 | -0.45% | INR 412.00 | INR 414.55 | INR 405.10 | 22.22K |
| 2026-09-16 | INR 409.60 | -2.71% | INR 427.90 | INR 427.90 | INR 407.95 | 46.73K |
| 2026-09-15 | INR 421.00 | -2.49% | INR 431.95 | INR 436.95 | INR 417.50 | 51.63K |
| 2026-09-14 | INR 431.75 | 0.00% | INR 431.75 | INR 431.75 | INR 431.75 | 0 |
| 2026-09-11 | INR 431.75 | -0.48% | INR 428.80 | INR 434.50 | INR 421.00 | 45.58K |
| 2026-09-10 | INR 433.85 | -3.00% | INR 446.55 | INR 447.10 | INR 430.60 | 37.59K |
| 2026-09-09 | INR 447.25 | +1.44% | INR 439.90 | INR 449.95 | INR 435.35 | 29.44K |
| 2026-09-08 | INR 440.90 | +0.16% | INR 436.75 | INR 449.65 | INR 432.10 | 47.88K |
| 2026-09-07 | INR 440.20 | -2.35% | INR 450.95 | INR 452.10 | INR 437.00 | 45.04K |
| 2026-09-04 | INR 450.80 | +2.34% | INR 441.45 | INR 455.00 | INR 440.00 | 56.05K |
| 2026-09-03 | INR 440.50 | -2.23% | INR 451.90 | INR 456.20 | INR 439.15 | 41.16K |
| 2026-09-02 | INR 450.55 | +1.75% | INR 439.50 | INR 454.70 | INR 432.05 | 49.70K |
| 2026-09-01 | INR 442.80 | -3.36% | INR 456.00 | INR 457.30 | INR 438.10 | 70.39K |
| 2026-08-31 | INR 458.20 | -1.53% | INR 464.00 | INR 470.00 | INR 453.55 | 32.26K |
| 2026-08-28 | INR 465.30 | -0.04% | INR 466.25 | INR 470.00 | INR 463.85 | 15.80K |
| 2026-08-27 | INR 465.50 | -1.00% | INR 467.25 | INR 474.40 | INR 464.00 | 22.60K |
| 2026-08-26 | INR 470.20 | -0.34% | INR 474.25 | INR 479.75 | INR 465.00 | 29.88K |
| 2026-08-25 | INR 471.80 | -2.88% | INR 485.80 | INR 487.75 | INR 465.50 | 65.96K |
| 2026-08-24 | INR 485.80 | -1.22% | INR 491.80 | INR 494.05 | INR 479.40 | 36.93K |
| 2026-08-21 | INR 491.80 | +0.01% | INR 492.10 | INR 496.00 | INR 488.00 | 15.55K |
| 2026-08-20 | INR 491.75 | +0.03% | INR 499.00 | INR 503.85 | INR 490.40 | 12.42K |
| 2026-08-19 | INR 491.60 | -1.90% | INR 500.00 | INR 500.30 | INR 488.00 | 14.76K |
| 2026-08-18 | INR 501.10 | +0.30% | INR 496.55 | INR 502.40 | INR 493.30 | 19.46K |
| 2026-08-17 | INR 499.60 | +3.06% | INR 482.05 | INR 506.00 | INR 482.05 | 40.33K |
| 2026-08-14 | INR 484.75 | -2.95% | INR 485.00 | INR 494.00 | INR 482.00 | 42.78K |
| 2026-08-13 | INR 499.50 | -1.48% | INR 511.00 | INR 515.05 | INR 495.10 | 33.57K |
| 2026-08-12 | INR 507.00 | -1.00% | INR 514.65 | INR 524.20 | INR 498.15 | 45.42K |
| 2026-08-11 | INR 512.10 | -0.41% | INR 518.00 | INR 518.05 | INR 506.75 | 24.15K |
| 2026-08-10 | INR 514.20 | -0.07% | INR 520.00 | INR 523.90 | INR 511.00 | 20.08K |
| 2026-08-07 | INR 514.55 | -1.84% | INR 520.00 | INR 526.35 | INR 511.10 | 18.02K |
| 2026-08-06 | INR 524.20 | +0.18% | INR 525.00 | INR 527.85 | INR 515.20 | 24.21K |
| 2026-08-05 | INR 523.25 | -0.52% | INR 524.00 | INR 530.00 | INR 517.65 | 25.94K |
| 2026-08-04 | INR 526.00 | +2.15% | INR 514.40 | INR 534.80 | INR 507.05 | 165.23K |
| 2026-08-03 | INR 514.95 | +3.03% | INR 510.00 | INR 526.90 | INR 509.80 | 59.42K |
| 2026-07-31 | INR 499.80 | -0.31% | INR 507.00 | INR 507.00 | INR 497.00 | 21.81K |
| 2026-07-30 | INR 501.35 | -1.07% | INR 506.00 | INR 508.90 | INR 495.00 | 43.32K |
| 2026-07-29 | INR 506.75 | -2.14% | INR 523.20 | INR 533.80 | INR 505.20 | 162.44K |
| 2026-07-28 | INR 517.85 | +7.09% | INR 490.80 | INR 551.25 | INR 490.80 | 4.04M |
| 2026-07-27 | INR 483.55 | +1.22% | INR 477.90 | INR 493.75 | INR 477.90 | 27.67K |
| 2026-07-24 | INR 477.70 | -1.84% | INR 481.75 | INR 481.75 | INR 471.10 | 20.59K |
| 2026-07-23 | INR 486.65 | +1.23% | INR 480.65 | INR 498.05 | INR 478.80 | 42.19K |
| 2026-07-22 | INR 480.75 | -3.01% | INR 495.00 | INR 495.00 | INR 478.80 | 28.29K |
| 2026-07-21 | INR 495.65 | -1.39% | INR 505.15 | INR 520.20 | INR 492.45 | 20.75K |
| 2026-07-20 | INR 502.65 | +1.46% | INR 495.00 | INR 508.60 | INR 483.75 | 38.60K |
| 2026-07-17 | INR 495.40 | -2.87% | INR 505.00 | INR 509.95 | INR 479.85 | 77.59K |
| 2026-07-16 | INR 510.05 | -1.28% | INR 514.40 | INR 524.00 | INR 508.70 | 26.68K |
| 2026-07-15 | INR 516.65 | -1.96% | INR 526.00 | INR 534.95 | INR 513.00 | 24.63K |
| 2026-07-14 | INR 527.00 | -0.09% | INR 529.55 | INR 547.60 | INR 520.00 | 67.15K |
| 2026-07-13 | INR 527.50 | -1.92% | INR 521.00 | INR 532.85 | INR 501.00 | 31.41K |
| 2026-07-10 | INR 537.80 | +2.51% | INR 527.95 | INR 543.70 | INR 521.40 | 58.85K |
| 2026-07-09 | INR 524.65 | +3.62% | INR 507.95 | INR 527.35 | INR 506.35 | 26.19K |
| 2026-07-08 | INR 506.30 | -5.58% | INR 525.00 | INR 532.95 | INR 503.00 | 52.57K |
| 2026-07-07 | INR 536.20 | +0.90% | INR 526.30 | INR 539.00 | INR 522.55 | 20.43K |
| 2026-07-06 | INR 531.40 | -0.42% | INR 534.00 | INR 541.90 | INR 525.15 | 23.61K |
| 2026-07-03 | INR 533.65 | -2.55% | INR 552.80 | INR 556.00 | INR 529.00 | 49.79K |
| 2026-07-02 | INR 547.60 | +3.38% | INR 526.00 | INR 555.00 | INR 526.00 | 52.87K |
| 2026-07-01 | INR 529.70 | -0.97% | INR 528.65 | INR 538.45 | INR 523.15 | 27.24K |
| 2026-06-30 | INR 534.90 | +0.20% | INR 536.30 | INR 545.00 | INR 523.20 | 33.04K |
| 2026-06-29 | INR 533.85 | -2.26% | INR 540.10 | INR 545.75 | INR 523.80 | 41.20K |
| 2026-06-26 | INR 546.20 | 0.00% | INR 546.20 | INR 546.20 | INR 546.20 | 0 |
| 2026-06-25 | INR 546.20 | +0.11% | INR 551.95 | INR 554.00 | INR 534.00 | 48.42K |
| 2026-06-24 | INR 545.60 | +1.83% | INR 538.45 | INR 558.00 | INR 534.00 | 52.86K |
| 2026-06-23 | INR 535.80 | -1.75% | INR 547.50 | INR 547.50 | INR 530.40 | 42.84K |
| 2026-06-22 | INR 545.35 | -0.45% | INR 555.00 | INR 556.15 | INR 540.00 | 53.85K |
| 2026-06-19 | INR 547.80 | -0.47% | INR 548.20 | INR 552.90 | INR 539.70 | 67.26K |
| 2026-06-18 | INR 550.40 | -0.35% | INR 552.00 | INR 571.00 | INR 539.75 | 135.87K |
| 2026-06-17 | INR 552.35 | -4.87% | INR 578.00 | INR 578.45 | INR 550.00 | 225.89K |
| 2026-06-16 | INR 580.60 | +0.06% | INR 600.00 | INR 609.90 | INR 565.10 | 1.93M |
| 2026-06-15 | INR 580.25 | +20.00% | INR 510.00 | INR 580.25 | INR 503.35 | 2.10M |
| 2026-06-12 | INR 483.55 | +7.71% | INR 456.95 | INR 491.70 | INR 456.95 | 213.79K |
| 2026-06-11 | INR 448.95 | -2.91% | INR 463.35 | INR 463.35 | INR 446.00 | 75.31K |
| 2026-06-10 | INR 462.40 | -3.53% | INR 478.90 | INR 487.45 | INR 459.40 | 61.13K |
| 2026-06-09 | INR 479.30 | +1.90% | INR 477.40 | INR 484.70 | INR 458.20 | 113.86K |
| 2026-06-08 | INR 470.35 | -8.25% | INR 497.65 | INR 502.25 | INR 465.05 | 295.11K |
| 2026-06-05 | INR 512.65 | +1.87% | INR 524.00 | INR 550.00 | INR 494.15 | 3.01M |
| 2026-06-04 | INR 503.25 | +19.99% | INR 450.00 | INR 503.25 | INR 449.45 | 612.57K |
| 2026-06-03 | INR 419.40 | -1.25% | INR 423.10 | INR 424.70 | INR 414.00 | 15.20K |
| 2026-06-02 | INR 424.70 | +1.46% | INR 412.30 | INR 427.00 | INR 411.35 | 19.28K |
| 2026-06-01 | INR 418.60 | +0.86% | INR 418.35 | INR 430.00 | INR 412.80 | 44.27K |
| 2026-05-29 | INR 415.05 | -2.90% | INR 430.65 | INR 431.85 | INR 413.00 | 64.03K |
| 2026-05-28 | INR 427.45 | 0.00% | INR 427.45 | INR 427.45 | INR 427.45 | 0 |