Antony Waste Handling Cell Ltd. AWHCL
NSE · India · Transportation
INR 352.50-12.05 (-3.31%)
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 355.40 | -2.51% | INR 364.55 | INR 365.05 | INR 347.00 | 92.44K |
| 2026-09-30 | INR 364.55 | +0.05% | INR 364.35 | INR 371.70 | INR 361.05 | 68.04K |
| 2026-09-29 | INR 364.35 | -0.90% | INR 369.00 | INR 377.80 | INR 361.00 | 64.89K |
| 2026-09-28 | INR 367.65 | -2.83% | INR 378.00 | INR 378.05 | INR 365.00 |
| 78.19K |
| 2026-09-25 | INR 378.35 | -0.71% | INR 377.70 | INR 381.80 | INR 373.85 | 59.82K |
| 2026-09-24 | INR 381.05 | -1.78% | INR 383.05 | INR 387.80 | INR 377.95 | 96.75K |
| 2026-09-23 | INR 387.95 | +6.49% | INR 365.05 | INR 404.00 | INR 364.30 | 1.28M |
| 2026-09-22 | INR 364.30 | -0.07% | INR 364.55 | INR 368.00 | INR 360.50 | 66.52K |
| 2026-09-21 | INR 364.55 | -0.10% | INR 364.90 | INR 370.00 | INR 362.35 | 84.14K |
| 2026-09-18 | INR 364.90 | -3.87% | INR 385.00 | INR 385.30 | INR 362.30 | 403.98K |
| 2026-09-17 | INR 379.60 | +9.87% | INR 346.00 | INR 398.60 | INR 342.30 | 5.93M |
| 2026-09-16 | INR 345.50 | -2.43% | INR 354.10 | INR 355.25 | INR 337.55 | 191.95K |
| 2026-09-15 | INR 354.10 | -3.38% | INR 367.75 | INR 367.75 | INR 351.75 | 82.56K |
| 2026-09-14 | INR 366.50 | 0.00% | INR 366.50 | INR 366.50 | INR 366.50 | 0 |
| 2026-09-11 | INR 366.50 | -1.78% | INR 370.05 | INR 372.30 | INR 360.00 | 85.51K |
| 2026-09-10 | INR 373.15 | -0.80% | INR 373.85 | INR 379.55 | INR 372.00 | 43.90K |
| 2026-09-09 | INR 376.15 | +2.84% | INR 362.65 | INR 384.00 | INR 362.55 | 145.25K |
| 2026-09-08 | INR 365.75 | -1.28% | INR 370.50 | INR 372.45 | INR 361.00 | 73.25K |
| 2026-09-07 | INR 370.50 | -0.08% | INR 368.90 | INR 376.00 | INR 367.80 | 66.41K |
| 2026-09-04 | INR 370.80 | -0.16% | INR 372.20 | INR 374.85 | INR 367.05 | 64.50K |
| 2026-09-03 | INR 371.40 | -0.42% | INR 373.00 | INR 376.25 | INR 371.00 | 39.71K |
| 2026-09-02 | INR 372.95 | -1.17% | INR 375.00 | INR 375.00 | INR 370.10 | 63.74K |
| 2026-09-01 | INR 377.35 | -1.55% | INR 380.05 | INR 383.40 | INR 375.50 | 64.87K |
| 2026-08-31 | INR 383.30 | -1.03% | INR 385.00 | INR 386.00 | INR 377.85 | 57.97K |
| 2026-08-28 | INR 387.30 | -0.49% | INR 391.00 | INR 391.00 | INR 385.05 | 44.72K |
| 2026-08-27 | INR 389.20 | +1.22% | INR 383.05 | INR 392.00 | INR 383.05 | 85.32K |
| 2026-08-26 | INR 384.50 | +1.30% | INR 380.00 | INR 393.85 | INR 378.05 | 77.52K |
| 2026-08-25 | INR 379.55 | -0.41% | INR 378.00 | INR 386.80 | INR 377.35 | 47.07K |
| 2026-08-24 | INR 381.10 | -0.72% | INR 383.00 | INR 385.70 | INR 376.80 | 77.22K |
| 2026-08-21 | INR 383.85 | +0.71% | INR 380.70 | INR 386.00 | INR 376.55 | 67.27K |
| 2026-08-20 | INR 381.15 | -0.12% | INR 381.65 | INR 384.45 | INR 380.00 | 77.01K |
| 2026-08-19 | INR 381.60 | +0.85% | INR 378.25 | INR 386.00 | INR 375.55 | 77.81K |
| 2026-08-18 | INR 378.40 | -1.94% | INR 385.90 | INR 388.85 | INR 377.00 | 97.98K |
| 2026-08-17 | INR 385.90 | -1.13% | INR 390.25 | INR 395.50 | INR 384.60 | 72.93K |
| 2026-08-14 | INR 390.30 | -0.81% | INR 395.00 | INR 396.10 | INR 387.50 | 78.53K |
| 2026-08-13 | INR 393.50 | +0.34% | INR 391.90 | INR 397.25 | INR 390.35 | 77.01K |
| 2026-08-12 | INR 392.15 | +0.72% | INR 388.05 | INR 397.70 | INR 386.50 | 142.06K |
| 2026-08-11 | INR 389.35 | -6.71% | INR 398.00 | INR 407.70 | INR 374.55 | 1.22M |
| 2026-08-10 | INR 417.35 | +0.38% | INR 417.95 | INR 429.00 | INR 411.40 | 169.12K |
| 2026-08-07 | INR 415.75 | -2.45% | INR 435.05 | INR 437.45 | INR 413.05 | 193.44K |
| 2026-08-06 | INR 426.20 | -0.29% | INR 427.00 | INR 432.90 | INR 424.00 | 76.17K |
| 2026-08-05 | INR 427.45 | -0.49% | INR 430.00 | INR 433.00 | INR 424.10 | 68.13K |
| 2026-08-04 | INR 429.55 | -0.02% | INR 429.95 | INR 439.20 | INR 424.80 | 115.51K |
| 2026-08-03 | INR 429.65 | +0.67% | INR 429.55 | INR 438.95 | INR 426.80 | 130.13K |
| 2026-07-31 | INR 426.80 | +0.40% | INR 432.95 | INR 432.95 | INR 424.05 | 56.26K |
| 2026-07-30 | INR 425.10 | -1.72% | INR 431.00 | INR 435.75 | INR 423.00 | 105.83K |
| 2026-07-29 | INR 432.55 | +0.02% | INR 434.35 | INR 443.95 | INR 428.00 | 109.87K |
| 2026-07-28 | INR 432.45 | -1.72% | INR 436.85 | INR 440.95 | INR 432.00 | 32.75K |
| 2026-07-27 | INR 440.00 | +1.52% | INR 440.00 | INR 442.00 | INR 434.55 | 36.24K |
| 2026-07-24 | INR 433.40 | -0.45% | INR 433.30 | INR 436.50 | INR 428.00 | 43.92K |
| 2026-07-23 | INR 435.35 | -0.54% | INR 432.70 | INR 439.15 | INR 431.05 | 44.04K |
| 2026-07-22 | INR 437.70 | -1.68% | INR 445.20 | INR 446.55 | INR 435.00 | 79.69K |
| 2026-07-21 | INR 445.20 | -0.86% | INR 449.80 | INR 451.05 | INR 443.00 | 36.04K |
| 2026-07-20 | INR 449.05 | +0.88% | INR 445.15 | INR 449.90 | INR 442.05 | 38.10K |
| 2026-07-17 | INR 445.15 | -1.44% | INR 454.15 | INR 454.15 | INR 442.00 | 76.39K |
| 2026-07-16 | INR 451.65 | -1.13% | INR 457.60 | INR 458.35 | INR 450.00 | 47.78K |
| 2026-07-15 | INR 456.80 | -0.34% | INR 460.25 | INR 463.40 | INR 453.10 | 47.82K |
| 2026-07-14 | INR 458.35 | +0.10% | INR 460.95 | INR 465.00 | INR 455.00 | 62.80K |
| 2026-07-13 | INR 457.90 | -1.50% | INR 453.65 | INR 463.50 | INR 446.20 | 168.54K |
| 2026-07-10 | INR 464.85 | +2.16% | INR 456.30 | INR 469.50 | INR 455.00 | 96.91K |
| 2026-07-09 | INR 455.00 | +0.85% | INR 444.40 | INR 457.85 | INR 427.00 | 187.78K |
| 2026-07-08 | INR 451.15 | -2.51% | INR 460.00 | INR 462.65 | INR 448.00 | 69.35K |
| 2026-07-07 | INR 462.75 | +0.67% | INR 461.30 | INR 468.80 | INR 461.00 | 78.06K |
| 2026-07-06 | INR 459.65 | -4.63% | INR 481.70 | INR 481.70 | INR 451.00 | 188.71K |
| 2026-07-03 | INR 481.95 | +0.79% | INR 478.50 | INR 486.00 | INR 478.50 | 91.08K |
| 2026-07-02 | INR 478.15 | +0.98% | INR 475.00 | INR 480.00 | INR 472.15 | 62.30K |
| 2026-07-01 | INR 473.50 | +1.07% | INR 470.70 | INR 478.95 | INR 470.05 | 65.60K |
| 2026-06-30 | INR 468.50 | -0.43% | INR 470.50 | INR 476.00 | INR 467.00 | 41.53K |
| 2026-06-29 | INR 470.50 | -0.32% | INR 473.65 | INR 476.95 | INR 468.10 | 58.47K |
| 2026-06-26 | INR 472.00 | 0.00% | INR 472.00 | INR 472.00 | INR 472.00 | 0 |
| 2026-06-25 | INR 472.00 | -0.87% | INR 479.70 | INR 483.40 | INR 468.00 | 95.46K |
| 2026-06-24 | INR 476.15 | -0.39% | INR 481.80 | INR 481.80 | INR 467.00 | 85.41K |
| 2026-06-23 | INR 478.00 | -1.45% | INR 488.45 | INR 503.35 | INR 475.00 | 282.79K |
| 2026-06-22 | INR 485.05 | +2.22% | INR 479.40 | INR 498.00 | INR 473.85 | 416.07K |
| 2026-06-19 | INR 474.50 | +1.06% | INR 469.50 | INR 479.90 | INR 462.50 | 156.07K |
| 2026-06-18 | INR 469.50 | +1.43% | INR 466.60 | INR 472.00 | INR 459.40 | 109.61K |
| 2026-06-17 | INR 462.90 | +1.92% | INR 454.65 | INR 475.00 | INR 452.55 | 287.45K |
| 2026-06-16 | INR 454.20 | +0.25% | INR 456.90 | INR 459.45 | INR 451.10 | 65.46K |
| 2026-06-15 | INR 453.05 | +1.83% | INR 456.00 | INR 459.90 | INR 448.30 | 109.22K |
| 2026-06-12 | INR 444.90 | +2.43% | INR 437.50 | INR 449.70 | INR 437.00 | 56.55K |
| 2026-06-11 | INR 434.35 | -1.92% | INR 437.00 | INR 440.55 | INR 432.75 | 48.74K |
| 2026-06-10 | INR 442.85 | -0.72% | INR 449.15 | INR 450.90 | INR 440.10 | 48.32K |
| 2026-06-09 | INR 446.05 | +1.74% | INR 439.15 | INR 450.95 | INR 437.80 | 65.55K |
| 2026-06-08 | INR 438.40 | -2.80% | INR 442.20 | INR 446.45 | INR 434.70 | 122.92K |
| 2026-06-05 | INR 451.05 | +1.26% | INR 448.00 | INR 456.00 | INR 446.80 | 83.97K |
| 2026-06-04 | INR 445.45 | -1.94% | INR 454.25 | INR 456.45 | INR 443.00 | 162.76K |
| 2026-06-03 | INR 454.25 | -1.92% | INR 465.50 | INR 465.50 | INR 452.10 | 90.40K |
| 2026-06-02 | INR 463.15 | +0.19% | INR 465.90 | INR 477.50 | INR 460.00 | 163.10K |
| 2026-06-01 | INR 462.25 | -1.20% | INR 458.00 | INR 506.95 | INR 454.00 | 1.21M |
| 2026-05-29 | INR 467.85 | -0.93% | INR 478.60 | INR 483.40 | INR 461.30 | 115.57K |