Agi Infra Ltd. AGIIL
NSE · India · Finance
INR 260.45-4.25 (-1.61%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 260.00 | -1.78% | INR 263.30 | INR 265.30 | INR 257.10 | 169.36K |
| 2026-09-30 | INR 264.70 | -0.06% | INR 265.00 | INR 268.95 | INR 262.55 | 319.37K |
| 2026-09-29 | INR 264.85 | -2.49% | INR 277.55 | INR 279.90 | INR 263.35 | 706.30K |
| 2026-09-28 | INR 271.60 | +2.66% | INR 267.00 | INR 276.00 | INR 257.00 | 3.18M |
| 2026-09-25 | INR 264.55 | -2.54% | INR 273.00 | INR 275.00 | INR 262.45 | 3.24M |
| 2026-09-24 | INR 271.45 | +0.99% | INR 268.00 | INR 273.30 | INR 267.05 | 1.79M |
| 2026-09-23 | INR 268.80 | -0.19% | INR 279.15 | INR 279.15 | INR 267.65 | 7.00M |
| 2026-09-22 | INR 269.30 | -0.68% | INR 277.50 | INR 279.20 | INR 267.25 | 497.30K |
| 2026-09-21 | INR 271.15 | +0.26% | INR 275.00 | INR 277.15 | INR 267.65 | 2.84M |
| 2026-09-18 | INR 270.45 | +1.62% | INR 266.15 | INR 274.00 | INR 266.00 | 660.62K |
| 2026-09-17 | INR 266.15 | +1.43% | INR 261.85 | INR 276.50 | INR 261.75 | 335.93K |
| 2026-09-16 | INR 262.40 | -0.66% | INR 263.00 | INR 273.00 | INR 260.05 | 972.03K |
| 2026-09-15 | INR 264.15 | -3.22% | INR 272.95 | INR 274.85 | INR 255.80 | 382.90K |
| 2026-09-14 | INR 272.95 | 0.00% | INR 272.95 | INR 272.95 | INR 272.95 | 0 |
| 2026-09-11 | INR 272.95 | -1.36% | INR 275.00 | INR 275.20 | INR 271.00 | 223.06K |
| 2026-09-10 | INR 276.70 | -2.30% | INR 289.00 | INR 292.80 | INR 275.55 | 1.38M |
| 2026-09-09 | INR 283.20 | +4.25% | INR 273.00 | INR 302.65 | INR 269.05 | 8.76M |
| 2026-09-08 | INR 271.65 | -1.98% | INR 276.55 | INR 276.55 | INR 270.05 | 297.15K |
| 2026-09-07 | INR 277.15 | -2.31% | INR 286.40 | INR 291.00 | INR 275.55 | 1.08M |
| 2026-09-04 | INR 283.70 | +1.94% | INR 279.00 | INR 284.90 | INR 277.75 | 261.18K |
| 2026-09-03 | INR 278.30 | -0.87% | INR 282.85 | INR 287.00 | INR 275.75 | 901.68K |
| 2026-09-02 | INR 280.75 | -1.87% | INR 284.70 | INR 285.00 | INR 276.50 | 231.03K |
| 2026-09-01 | INR 286.10 | +0.39% | INR 285.00 | INR 289.00 | INR 281.20 | 271.45K |
| 2026-08-31 | INR 285.00 | -1.42% | INR 293.50 | INR 293.50 | INR 283.35 | 503.09K |
| 2026-08-28 | INR 289.10 | +0.10% | INR 297.00 | INR 297.00 | INR 287.25 | 447.96K |
| 2026-08-27 | INR 288.80 | +0.31% | INR 287.65 | INR 295.10 | INR 286.10 | 1.43M |
| 2026-08-26 | INR 287.90 | +1.73% | INR 284.30 | INR 299.20 | INR 279.00 | 1.42M |
| 2026-08-25 | INR 283.00 | -1.84% | INR 291.00 | INR 291.20 | INR 280.80 | 396.98K |
| 2026-08-24 | INR 288.30 | -1.01% | INR 299.85 | INR 299.90 | INR 287.05 | 926.60K |
| 2026-08-21 | INR 291.25 | -0.83% | INR 309.00 | INR 310.20 | INR 289.50 | 2.28M |
| 2026-08-20 | INR 293.70 | -0.19% | INR 298.00 | INR 300.90 | INR 290.70 | 845.52K |
| 2026-08-19 | INR 294.25 | +0.48% | INR 295.20 | INR 298.85 | INR 292.20 | 798.38K |
| 2026-08-18 | INR 292.85 | -2.87% | INR 299.00 | INR 299.95 | INR 291.15 | 400.58K |
| 2026-08-17 | INR 301.50 | -0.13% | INR 305.00 | INR 307.90 | INR 297.15 | 1.29M |
| 2026-08-14 | INR 301.90 | +1.34% | INR 300.00 | INR 304.90 | INR 298.80 | 2.53M |
| 2026-08-13 | INR 297.90 | -0.90% | INR 302.50 | INR 304.80 | INR 297.00 | 617.62K |
| 2026-08-12 | INR 300.60 | +0.15% | INR 301.80 | INR 304.00 | INR 296.70 | 1.18M |
| 2026-08-11 | INR 300.15 | +0.57% | INR 300.85 | INR 305.90 | INR 298.75 | 2.10M |
| 2026-08-10 | INR 298.45 | -1.49% | INR 304.00 | INR 304.20 | INR 295.40 | 701.44K |
| 2026-08-07 | INR 302.95 | -0.46% | INR 302.90 | INR 308.05 | INR 301.75 | 375.76K |
| 2026-08-06 | INR 304.35 | +0.78% | INR 304.00 | INR 309.00 | INR 301.30 | 1.41M |
| 2026-08-05 | INR 302.00 | -1.58% | INR 306.90 | INR 308.00 | INR 300.90 | 270.18K |
| 2026-08-04 | INR 306.85 | -0.74% | INR 308.45 | INR 312.85 | INR 302.15 | 555.46K |
| 2026-08-03 | INR 309.15 | -0.95% | INR 315.95 | INR 324.50 | INR 307.70 | 2.55M |
| 2026-07-31 | INR 312.10 | +0.61% | INR 312.00 | INR 316.50 | INR 303.95 | 5.11M |
| 2026-07-30 | INR 310.20 | +1.59% | INR 308.00 | INR 312.15 | INR 301.50 | 1.89M |
| 2026-07-29 | INR 305.35 | -0.78% | INR 310.90 | INR 320.00 | INR 304.00 | 859.45K |
| 2026-07-28 | INR 307.75 | +1.22% | INR 304.90 | INR 311.40 | INR 301.00 | 1.75M |
| 2026-07-27 | INR 304.05 | -2.47% | INR 315.00 | INR 316.80 | INR 303.10 | 794.98K |
| 2026-07-24 | INR 311.75 | -1.76% | INR 316.00 | INR 319.75 | INR 310.65 | 670.62K |
| 2026-07-23 | INR 317.35 | -1.70% | INR 323.55 | INR 324.10 | INR 315.85 | 6.42M |
| 2026-07-22 | INR 322.85 | -1.60% | INR 328.90 | INR 334.00 | INR 320.15 | 3.21M |
| 2026-07-21 | INR 328.10 | -1.84% | INR 333.05 | INR 335.60 | INR 327.25 | 2.62M |
| 2026-07-20 | INR 334.25 | -0.93% | INR 337.25 | INR 340.20 | INR 332.00 | 903.82K |
| 2026-07-17 | INR 337.40 | +0.73% | INR 335.45 | INR 351.00 | INR 331.15 | 1.71M |
| 2026-07-16 | INR 334.95 | -0.70% | INR 339.90 | INR 343.70 | INR 333.50 | 591.55K |
| 2026-07-15 | INR 337.30 | -1.76% | INR 344.30 | INR 348.90 | INR 336.15 | 1.62M |
| 2026-07-14 | INR 343.35 | -1.68% | INR 348.70 | INR 350.10 | INR 340.30 | 3.45M |
| 2026-07-13 | INR 349.20 | +1.04% | INR 344.80 | INR 353.80 | INR 342.80 | 4.41M |
| 2026-07-10 | INR 345.60 | +3.38% | INR 337.80 | INR 353.15 | INR 328.40 | 4.76M |
| 2026-07-09 | INR 334.30 | +0.36% | INR 335.90 | INR 345.05 | INR 332.10 | 2.11M |
| 2026-07-08 | INR 333.10 | -3.51% | INR 344.45 | INR 355.45 | INR 331.70 | 2.60M |
| 2026-07-07 | INR 345.20 | -3.03% | INR 356.65 | INR 358.00 | INR 343.35 | 800.88K |
| 2026-07-06 | INR 356.00 | +0.55% | INR 356.95 | INR 365.00 | INR 350.55 | 2.58M |
| 2026-07-03 | INR 354.05 | -0.98% | INR 359.00 | INR 364.05 | INR 353.00 | 768.76K |
| 2026-07-02 | INR 357.55 | -0.78% | INR 361.95 | INR 366.05 | INR 352.50 | 1.20M |
| 2026-07-01 | INR 360.35 | -1.31% | INR 366.80 | INR 375.50 | INR 358.30 | 2.43M |
| 2026-06-30 | INR 365.15 | -0.30% | INR 367.70 | INR 372.35 | INR 363.50 | 1.95M |
| 2026-06-29 | INR 366.25 | -1.08% | INR 371.00 | INR 378.00 | INR 364.20 | 2.21M |
| 2026-06-26 | INR 370.25 | 0.00% | INR 370.25 | INR 370.25 | INR 370.25 | 0 |
| 2026-06-25 | INR 370.25 | +4.40% | INR 355.95 | INR 375.00 | INR 352.25 | 3.10M |
| 2026-06-24 | INR 354.65 | -1.53% | INR 361.00 | INR 367.05 | INR 349.30 | 1.09M |
| 2026-06-23 | INR 360.15 | -1.71% | INR 367.50 | INR 371.25 | INR 358.50 | 364.27K |
| 2026-06-22 | INR 366.40 | -2.46% | INR 376.00 | INR 379.15 | INR 365.25 | 831.33K |
| 2026-06-19 | INR 375.65 | +6.46% | INR 353.50 | INR 385.00 | INR 351.50 | 3.48M |
| 2026-06-18 | INR 352.85 | -4.62% | INR 370.95 | INR 374.55 | INR 350.00 | 1.08M |
| 2026-06-17 | INR 369.95 | -0.08% | INR 372.00 | INR 374.10 | INR 364.15 | 2.10M |
| 2026-06-16 | INR 370.25 | -2.58% | INR 382.00 | INR 383.45 | INR 368.20 | 744.62K |
| 2026-06-15 | INR 380.05 | +2.03% | INR 378.80 | INR 389.10 | INR 375.15 | 3.53M |
| 2026-06-12 | INR 372.50 | +0.98% | INR 371.00 | INR 376.70 | INR 365.20 | 1.90M |
| 2026-06-11 | INR 368.90 | -0.38% | INR 368.00 | INR 377.00 | INR 366.15 | 1.93M |
| 2026-06-10 | INR 370.30 | -0.80% | INR 373.00 | INR 385.00 | INR 367.15 | 3.13M |
| 2026-06-09 | INR 373.30 | +1.15% | INR 369.40 | INR 376.00 | INR 363.90 | 2.23M |
| 2026-06-08 | INR 369.05 | -2.16% | INR 375.00 | INR 384.00 | INR 364.50 | 2.85M |
| 2026-06-05 | INR 377.20 | -2.24% | INR 388.90 | INR 394.00 | INR 373.00 | 1.93M |
| 2026-06-04 | INR 385.85 | -0.32% | INR 386.65 | INR 389.55 | INR 379.65 | 625.03K |
| 2026-06-03 | INR 387.10 | +1.44% | INR 380.85 | INR 387.95 | INR 377.45 | 1.92M |
| 2026-06-02 | INR 381.60 | +8.76% | INR 348.70 | INR 384.60 | INR 345.80 | 2.72M |
| 2026-06-01 | INR 350.85 | -3.03% | INR 363.00 | INR 366.45 | INR 346.35 | 357.49K |
| 2026-05-29 | INR 361.80 | -0.88% | INR 366.35 | INR 368.50 | INR 357.40 | 983.13K |