AWL Agri Business Ltd AWL
NSE · India · Process Industries
INR 175.71-1.97 (-1.11%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 175.43 | -1.27% | INR 176.61 | INR 178.90 | INR 173.65 | 1.99M |
| 2026-09-30 | INR 177.68 | -0.60% | INR 178.95 | INR 181.30 | INR 177.11 | 910.51K |
| 2026-09-29 | INR 178.75 | -1.06% | INR 180.66 | INR 181.45 | INR 172.60 | 10.39M |
| 2026-09-28 | INR 180.66 | -2.00% | INR 183.02 | INR 184.00 | INR 180.20 | 686.19K |
| 2026-09-25 | INR 184.34 | -0.19% | INR 184.39 | INR 185.10 | INR 181.61 | 1.44M |
| 2026-09-24 | INR 184.69 | -0.80% | INR 188.49 | INR 189.33 | INR 183.70 | 3.16M |
| 2026-09-23 | INR 186.18 | +1.68% | INR 183.45 | INR 186.90 | INR 183.23 | 1.34M |
| 2026-09-22 | INR 183.10 | -0.25% | INR 184.00 | INR 184.90 | INR 182.35 | 1.16M |
| 2026-09-21 | INR 183.56 | -1.83% | INR 185.60 | INR 187.05 | INR 182.70 | 1.57M |
| 2026-09-18 | INR 186.98 | +1.60% | INR 184.04 | INR 187.55 | INR 183.49 | 2.59M |
| 2026-09-17 | INR 184.04 | +1.15% | INR 185.00 | INR 187.75 | INR 182.53 | 2.24M |
| 2026-09-16 | INR 181.94 | -0.66% | INR 183.15 | INR 183.76 | INR 180.47 | 844.19K |
| 2026-09-15 | INR 183.14 | -1.02% | INR 185.50 | INR 185.94 | INR 181.05 | 1.15M |
| 2026-09-14 | INR 185.02 | 0.00% | INR 185.02 | INR 185.02 | INR 185.02 | 0 |
| 2026-09-11 | INR 185.02 | -0.37% | INR 185.30 | INR 185.94 | INR 181.00 | 1.73M |
| 2026-09-10 | INR 185.70 | -0.97% | INR 187.52 | INR 188.51 | INR 185.21 | 782.23K |
| 2026-09-09 | INR 187.52 | 0.00% | INR 187.52 | INR 188.49 | INR 185.10 | 1.59M |
| 2026-09-08 | INR 187.52 | -0.40% | INR 187.95 | INR 188.31 | INR 186.00 | 819.47K |
| 2026-09-07 | INR 188.27 | +0.52% | INR 187.29 | INR 189.09 | INR 185.21 | 1.40M |
| 2026-09-04 | INR 187.29 | -1.83% | INR 191.11 | INR 191.90 | INR 186.20 | 2.99M |
| 2026-09-03 | INR 190.79 | -0.24% | INR 192.00 | INR 193.19 | INR 190.10 | 1.06M |
| 2026-09-02 | INR 191.25 | -1.61% | INR 194.01 | INR 194.02 | INR 189.71 | 2.93M |
| 2026-09-01 | INR 194.38 | +0.95% | INR 192.01 | INR 195.50 | INR 192.01 | 3.18M |
| 2026-08-31 | INR 192.55 | -1.90% | INR 195.91 | INR 196.90 | INR 191.51 | 3.44M |
| 2026-08-28 | INR 196.27 | -1.74% | INR 199.74 | INR 199.74 | INR 195.30 | 1.14M |
| 2026-08-27 | INR 199.74 | -1.07% | INR 202.00 | INR 203.88 | INR 198.12 | 3.44M |
| 2026-08-26 | INR 201.90 | +0.63% | INR 202.52 | INR 204.50 | INR 199.25 | 4.58M |
| 2026-08-25 | INR 200.64 | +3.49% | INR 194.00 | INR 204.82 | INR 192.98 | 16.36M |
| 2026-08-24 | INR 193.88 | +3.06% | INR 188.17 | INR 196.35 | INR 187.62 | 8.39M |
| 2026-08-21 | INR 188.12 | -0.28% | INR 192.00 | INR 192.69 | INR 187.33 | 6.19M |
| 2026-08-20 | INR 188.64 | -0.04% | INR 189.18 | INR 191.73 | INR 187.87 | 3.00M |
| 2026-08-19 | INR 188.72 | -0.69% | INR 189.70 | INR 191.27 | INR 186.96 | 1.24M |
| 2026-08-18 | INR 190.04 | -1.71% | INR 193.90 | INR 193.90 | INR 189.26 | 1.03M |
| 2026-08-17 | INR 193.34 | +0.61% | INR 192.50 | INR 194.10 | INR 191.31 | 979.14K |
| 2026-08-14 | INR 192.16 | +0.03% | INR 192.00 | INR 193.00 | INR 190.30 | 3.03M |
| 2026-08-13 | INR 192.11 | -1.10% | INR 194.25 | INR 194.25 | INR 191.05 | 1.20M |
| 2026-08-12 | INR 194.24 | +0.72% | INR 192.86 | INR 195.00 | INR 191.30 | 1.43M |
| 2026-08-11 | INR 192.86 | -1.67% | INR 196.15 | INR 196.21 | INR 192.20 | 1.06M |
| 2026-08-10 | INR 196.13 | -0.69% | INR 197.95 | INR 197.95 | INR 195.60 | 948.32K |
| 2026-08-07 | INR 197.50 | +0.06% | INR 198.00 | INR 201.50 | INR 195.06 | 3.17M |
| 2026-08-06 | INR 197.38 | +1.98% | INR 193.01 | INR 199.33 | INR 192.15 | 4.42M |
| 2026-08-05 | INR 193.54 | +1.55% | INR 191.95 | INR 194.25 | INR 190.30 | 2.58M |
| 2026-08-04 | INR 190.59 | +0.15% | INR 190.55 | INR 192.90 | INR 189.66 | 2.33M |
| 2026-08-03 | INR 190.30 | +0.45% | INR 190.25 | INR 193.90 | INR 189.36 | 3.41M |
| 2026-07-31 | INR 189.44 | +0.99% | INR 199.90 | INR 199.90 | INR 188.45 | 13.73M |
| 2026-07-30 | INR 187.58 | -1.23% | INR 189.55 | INR 189.85 | INR 187.00 | 1.09M |
| 2026-07-29 | INR 189.91 | +2.01% | INR 187.59 | INR 191.10 | INR 186.65 | 2.13M |
| 2026-07-28 | INR 186.17 | -0.78% | INR 187.30 | INR 188.60 | INR 185.85 | 907.84K |
| 2026-07-27 | INR 187.64 | -0.28% | INR 188.19 | INR 190.71 | INR 187.12 | 790.85K |
| 2026-07-24 | INR 188.16 | +0.39% | INR 186.10 | INR 189.18 | INR 185.35 | 1.12M |
| 2026-07-23 | INR 187.42 | -1.31% | INR 189.00 | INR 190.25 | INR 186.13 | 1.02M |
| 2026-07-22 | INR 189.90 | -2.08% | INR 194.55 | INR 194.55 | INR 189.18 | 1.46M |
| 2026-07-21 | INR 193.93 | +2.41% | INR 189.05 | INR 198.60 | INR 189.01 | 8.43M |
| 2026-07-20 | INR 189.37 | +0.38% | INR 188.00 | INR 190.80 | INR 187.01 | 1.41M |
| 2026-07-17 | INR 188.66 | -0.62% | INR 188.50 | INR 189.67 | INR 185.00 | 1.98M |
| 2026-07-16 | INR 189.84 | +0.48% | INR 188.50 | INR 191.00 | INR 188.00 | 1.58M |
| 2026-07-15 | INR 188.94 | -0.17% | INR 189.00 | INR 190.00 | INR 185.57 | 2.19M |
| 2026-07-14 | INR 189.27 | -0.06% | INR 187.10 | INR 190.69 | INR 186.40 | 2.19M |
| 2026-07-13 | INR 189.38 | -0.33% | INR 188.01 | INR 191.50 | INR 187.02 | 2.74M |
| 2026-07-10 | INR 190.00 | +2.33% | INR 187.75 | INR 192.53 | INR 186.49 | 5.20M |
| 2026-07-09 | INR 185.68 | +2.34% | INR 182.10 | INR 186.90 | INR 181.05 | 1.65M |
| 2026-07-08 | INR 181.44 | -2.12% | INR 184.95 | INR 185.27 | INR 180.27 | 3.24M |
| 2026-07-07 | INR 185.37 | -2.83% | INR 191.00 | INR 191.35 | INR 185.01 | 2.26M |
| 2026-07-06 | INR 190.77 | -0.18% | INR 191.99 | INR 192.26 | INR 187.45 | 3.45M |
| 2026-07-03 | INR 191.11 | +3.89% | INR 188.80 | INR 194.70 | INR 187.00 | 15.41M |
| 2026-07-02 | INR 183.96 | -0.13% | INR 185.50 | INR 190.90 | INR 180.00 | 16.36M |
| 2026-07-01 | INR 184.20 | +0.32% | INR 184.00 | INR 186.28 | INR 183.50 | 1.42M |
| 2026-06-30 | INR 183.61 | +0.51% | INR 183.00 | INR 184.20 | INR 179.71 | 1.65M |
| 2026-06-29 | INR 182.67 | +0.35% | INR 182.49 | INR 184.00 | INR 179.50 | 1.89M |
| 2026-06-26 | INR 182.03 | 0.00% | INR 182.03 | INR 182.03 | INR 182.03 | 0 |
| 2026-06-25 | INR 182.03 | -0.58% | INR 184.00 | INR 185.70 | INR 181.70 | 4.72M |
| 2026-06-24 | INR 183.09 | -0.40% | INR 184.95 | INR 185.58 | INR 182.22 | 4.72M |
| 2026-06-23 | INR 183.82 | -1.75% | INR 187.00 | INR 188.90 | INR 183.30 | 4.96M |
| 2026-06-22 | INR 187.10 | +1.51% | INR 186.45 | INR 190.13 | INR 186.22 | 5.26M |
| 2026-06-19 | INR 184.31 | -4.22% | INR 192.43 | INR 192.43 | INR 183.13 | 11.69M |
| 2026-06-18 | INR 192.43 | -0.60% | INR 194.48 | INR 195.96 | INR 191.44 | 3.85M |
| 2026-06-17 | INR 193.59 | -1.87% | INR 198.29 | INR 198.29 | INR 192.81 | 4.32M |
| 2026-06-16 | INR 197.27 | +3.20% | INR 191.99 | INR 198.95 | INR 191.61 | 5.46M |
| 2026-06-15 | INR 191.16 | +0.18% | INR 193.00 | INR 196.45 | INR 190.61 | 4.41M |
| 2026-06-12 | INR 190.82 | +2.91% | INR 187.75 | INR 191.78 | INR 186.45 | 3.75M |
| 2026-06-11 | INR 185.42 | -0.92% | INR 186.00 | INR 189.90 | INR 184.56 | 2.38M |
| 2026-06-10 | INR 187.14 | -0.83% | INR 188.70 | INR 192.75 | INR 186.04 | 2.89M |
| 2026-06-09 | INR 188.70 | +1.61% | INR 185.75 | INR 189.50 | INR 185.75 | 742.73K |
| 2026-06-08 | INR 185.71 | -1.68% | INR 186.10 | INR 187.80 | INR 185.05 | 666.40K |
| 2026-06-05 | INR 188.88 | -0.21% | INR 189.01 | INR 192.12 | INR 188.51 | 1.21M |
| 2026-06-04 | INR 189.27 | -0.48% | INR 187.50 | INR 191.23 | INR 187.50 | 1.11M |
| 2026-06-03 | INR 190.18 | -0.25% | INR 190.65 | INR 191.36 | INR 185.75 | 1.54M |
| 2026-06-02 | INR 190.65 | 0.00% | INR 190.65 | INR 191.99 | INR 187.33 | 1.16M |
| 2026-06-01 | INR 190.65 | -0.86% | INR 194.00 | INR 195.80 | INR 189.80 | 1.19M |
| 2026-05-29 | INR 192.30 | -0.60% | INR 193.72 | INR 195.38 | INR 191.10 | 2.03M |