Agarwal Industrial Corp

AGWL
🏛️ india →
945.35
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 390.20 396.45 390.00 394.70 0.0M
2021-12-30 391.95 399.80 387.00 388.30 0.0M
2021-12-29 407.00 412.70 390.70 391.95 0.0M
2021-12-28 403.00 417.90 400.10 406.00 0.1M
2021-12-27 392.00 408.60 380.65 403.65 0.0M
2021-12-24 397.85 397.85 381.00 385.95 0.0M
2021-12-23 390.15 394.00 385.65 390.30 0.0M
2021-12-22 382.00 392.00 375.00 386.25 0.0M
2021-12-21 381.00 395.05 381.00 382.75 0.0M
2021-12-20 396.10 396.10 351.00 381.30 0.1M
2021-12-17 432.90 432.90 399.15 403.55 0.0M
2021-12-16 418.20 434.00 412.00 425.05 0.0M
2021-12-15 420.10 425.85 415.00 418.60 0.0M
2021-12-14 418.00 435.00 417.95 425.35 0.0M
2021-12-13 449.50 449.50 415.05 417.95 0.1M
2021-12-10 447.40 455.75 436.85 443.55 0.1M
2021-12-09 460.05 460.05 440.55 443.45 0.1M
2021-12-08 459.00 467.90 446.50 463.70 0.2M
2021-12-07 449.50 474.20 441.00 452.50 0.1M
2021-12-06 416.20 463.00 416.20 448.70 0.2M
2021-12-03 436.40 439.80 414.10 420.95 0.1M
2021-12-02 430.00 444.00 418.70 429.00 0.1M
2021-12-01 387.30 425.95 387.30 425.95 0.2M
2021-11-30 410.00 413.40 385.00 387.25 0.1M
2021-11-29 402.20 417.30 381.15 402.80 0.1M
2021-11-26 425.50 439.00 400.00 402.20 0.2M
2021-11-25 387.00 425.95 385.50 425.50 0.3M
2021-11-24 387.95 401.70 380.30 387.25 0.1M
2021-11-23 360.00 386.80 360.00 383.80 0.1M
2021-11-22 375.50 379.00 354.45 359.70 0.1M
2021-11-18 375.10 383.95 370.00 375.50 0.1M
2021-11-17 380.00 388.90 372.10 382.40 0.0M
2021-11-16 395.00 400.00 381.10 384.05 0.1M
2021-11-15 342.85 403.00 342.85 395.45 0.2M
2021-11-12 388.70 388.70 365.00 373.25 0.1M
2021-11-11 403.00 408.00 375.15 384.25 0.1M
2021-11-10 381.00 405.00 369.20 399.00 0.2M
2021-11-09 375.00 388.80 367.50 379.65 0.1M
2021-11-08 359.90 379.00 346.75 372.55 0.1M
2021-11-04 359.95 360.90 351.85 354.15 0.0M
2021-11-03 345.00 364.00 340.00 352.80 0.1M
2021-11-02 328.70 349.75 325.10 337.85 0.1M
2021-11-01 317.00 327.95 313.35 321.80 0.0M
2021-10-29 315.50 317.00 310.20 311.45 0.0M
2021-10-28 320.05 324.70 315.05 319.80 0.0M
2021-10-27 331.05 334.85 320.95 323.40 0.0M
2021-10-26 335.00 337.65 329.60 331.20 0.0M
2021-10-25 339.20 339.20 320.00 332.30 0.0M
2021-10-22 337.90 339.90 321.10 326.35 0.0M
2021-10-21 332.45 343.50 330.15 332.70 0.0M
2021-10-20 355.00 355.00 320.00 328.70 0.1M
2021-10-19 373.60 374.00 346.00 351.50 0.0M
2021-10-18 373.00 380.00 362.10 368.10 0.1M
2021-10-14 367.90 372.80 357.05 368.55 0.0M
2021-10-13 368.30 376.05 357.65 362.55 0.0M
2021-10-12 375.00 384.25 363.20 371.10 0.1M
2021-10-11 396.50 398.40 375.00 379.55 0.1M
2021-10-08 387.20 400.00 375.00 390.65 0.1M
2021-10-07 414.00 414.00 372.00 384.10 0.2M
2021-10-06 390.00 392.45 385.00 392.45 0.1M
2021-10-05 356.00 373.80 356.00 373.80 0.0M
2021-10-04 346.00 356.00 346.00 356.00 0.1M
2021-10-01 349.80 350.85 336.00 339.05 0.1M
2021-09-30 350.70 358.95 336.20 350.85 0.1M
2021-09-29 340.45 348.60 334.15 347.30 0.1M
2021-09-28 318.00 332.15 312.20 332.00 0.1M
2021-09-27 309.00 316.35 301.50 316.35 0.0M
2021-09-24 300.05 305.00 300.00 301.30 0.0M
2021-09-23 315.95 315.95 301.20 302.95 0.0M
2021-09-22 303.90 305.30 290.40 304.40 0.0M
2021-09-21 289.00 298.35 282.10 292.60 0.0M
2021-09-20 304.00 309.00 290.15 293.80 0.0M
2021-09-17 315.90 315.90 302.00 303.35 0.0M
2021-09-16 305.35 311.95 305.05 308.20 0.0M
2021-09-15 313.45 315.95 302.10 305.35 0.0M
2021-09-14 315.00 319.50 310.00 311.45 0.0M
2021-09-13 321.65 321.65 312.75 313.30 0.0M
2021-09-09 324.00 324.00 314.40 315.30 0.0M
2021-09-08 325.00 325.00 310.10 318.25 0.0M
2021-09-07 328.00 328.00 316.00 317.60 0.0M
2021-09-06 332.80 334.95 326.10 328.10 0.0M
2021-09-03 321.00 327.70 313.65 322.45 0.0M
2021-09-02 317.65 327.65 303.15 320.50 0.0M
2021-09-01 321.85 321.85 311.00 312.05 0.0M
2021-08-31 319.80 332.00 311.30 318.70 0.0M
2021-08-30 303.15 316.25 303.15 316.20 0.0M
2021-08-27 283.25 303.00 283.25 301.20 0.0M
2021-08-26 295.00 298.35 283.30 288.95 0.0M
2021-08-25 293.95 302.00 290.60 294.25 0.0M
2021-08-24 282.25 299.00 280.55 293.65 0.0M
2021-08-23 315.00 315.00 293.45 293.45 0.0M
2021-08-20 320.00 323.65 307.95 308.85 0.0M
2021-08-18 333.65 333.65 320.20 324.15 0.0M
2021-08-17 320.10 332.00 304.85 326.70 0.0M
2021-08-16 331.00 331.00 320.85 320.85 0.0M
2021-08-13 336.95 337.70 321.65 337.70 0.0M
2021-08-12 315.00 321.65 312.00 321.65 0.0M
2021-08-11 311.00 316.20 306.05 306.35 0.0M
2021-08-10 346.00 346.00 322.15 322.15 0.0M
2021-08-09 352.00 358.85 335.00 339.10 0.0M
2021-08-06 366.90 366.90 338.10 347.45 0.0M
2021-08-05 375.00 375.00 351.15 355.80 0.0M
2021-08-04 377.40 385.15 368.70 369.60 0.0M
2021-08-03 364.00 377.95 363.95 376.80 0.1M
2021-08-02 350.00 364.00 349.00 362.60 0.1M
2021-07-30 341.00 355.55 340.95 349.60 0.0M
2021-07-29 350.00 350.00 341.65 342.90 0.0M
2021-07-28 358.90 358.90 340.05 347.80 0.0M
2021-07-27 353.00 364.80 348.05 353.90 0.0M
2021-07-26 356.95 356.95 336.45 347.80 0.0M
2021-07-23 359.50 363.95 345.30 347.30 0.0M
2021-07-22 344.05 356.40 344.05 352.95 0.0M
2021-07-20 364.00 364.00 341.40 343.90 0.0M
2021-07-19 360.00 362.00 353.05 359.35 0.0M
2021-07-16 362.50 365.00 352.40 355.55 0.0M
2021-07-15 359.00 364.00 352.00 357.20 0.1M
2021-07-14 354.00 359.50 348.45 354.20 0.0M
2021-07-13 344.85 354.90 340.60 350.20 0.1M
2021-07-12 327.00 338.55 323.30 338.55 0.0M
2021-07-09 329.90 329.90 320.25 322.45 0.0M
2021-07-08 320.00 329.00 316.00 324.75 0.0M
2021-07-07 327.00 327.00 306.50 316.80 0.0M
2021-07-06 336.20 339.95 319.05 322.40 0.0M
2021-07-05 348.80 349.95 330.00 335.70 0.0M
2021-07-02 341.90 346.00 340.65 342.60 0.0M
2021-07-01 343.65 348.75 338.00 339.55 0.0M
2021-06-30 329.00 340.85 329.00 337.35 0.1M
2021-06-29 327.00 335.80 317.05 325.95 0.1M
2021-06-28 313.00 323.30 310.00 323.30 0.1M
2021-06-25 317.45 318.00 305.05 307.95 0.0M
2021-06-24 319.50 319.80 311.00 314.40 0.0M
2021-06-23 313.00 318.45 310.85 313.70 0.0M
2021-06-22 310.00 318.95 299.15 307.60 0.1M
2021-06-21 285.80 305.00 282.25 303.15 0.1M
2021-06-18 297.50 299.90 281.20 289.60 0.1M
2021-06-17 310.00 310.00 294.00 295.30 0.4M
2021-06-16 288.45 288.45 288.45 288.45 0.0M
2021-06-15 264.00 274.10 261.00 262.25 0.1M
2021-06-14 248.95 265.00 235.25 263.55 0.1M
2021-06-11 250.00 251.15 240.00 244.65 0.0M
2021-06-10 245.00 250.00 236.00 246.50 0.0M
2021-06-09 249.00 249.00 233.40 239.15 0.0M
2021-06-08 249.40 250.00 233.15 245.15 0.1M
2021-06-07 224.70 238.75 223.15 238.75 0.1M
2021-06-04 219.75 221.70 211.55 217.05 0.0M
2021-06-03 211.00 213.90 208.85 212.10 0.0M
2021-06-02 208.70 208.90 203.55 207.60 0.0M
2021-06-01 212.80 212.80 202.25 205.50 0.0M
2021-05-31 223.85 223.85 206.10 211.15 0.0M
2021-05-28 225.00 225.80 214.05 216.90 0.0M
2021-05-27 229.80 229.80 220.55 221.30 0.0M
2021-05-26 231.00 231.00 221.75 227.30 0.0M
2021-05-25 227.00 232.00 225.00 228.95 0.0M
2021-05-24 224.50 228.65 216.20 221.75 0.0M
2021-05-21 220.00 220.00 215.65 218.75 0.0M
2021-05-20 213.90 219.50 213.85 217.80 0.0M
2021-05-19 204.50 215.25 204.50 213.95 0.0M
2021-05-18 204.90 207.20 200.90 205.00 0.0M
2021-05-17 202.45 202.45 195.45 200.50 0.0M
2021-05-14 203.70 203.70 195.50 198.40 0.0M
2021-05-12 209.50 209.50 195.00 195.40 0.0M
2021-05-11 208.05 213.30 201.65 205.00 0.1M
2021-05-10 203.15 203.15 201.20 203.15 0.0M
2021-05-07 193.50 193.50 180.80 193.50 0.1M
2021-05-06 184.30 184.30 184.30 184.30 0.0M
2021-05-05 175.55 175.55 169.50 175.55 0.1M
2021-05-04 167.20 167.20 165.60 167.20 0.0M
2021-05-03 153.00 159.25 153.00 159.25 0.0M
2021-04-30 154.70 155.05 151.15 151.70 0.0M
2021-04-29 157.40 161.00 154.95 155.10 0.0M
2021-04-28 156.95 160.30 151.10 157.35 0.0M
2021-04-27 153.95 154.05 149.05 153.45 0.0M
2021-04-26 151.05 152.00 144.15 149.70 0.0M
2021-04-23 150.05 153.75 147.00 151.05 0.0M
2021-04-22 154.00 155.65 148.00 150.05 0.0M
2021-04-20 151.10 154.90 151.10 154.00 0.0M
2021-04-19 148.80 159.30 148.80 151.05 0.0M
2021-04-16 156.10 161.00 155.30 155.35 0.0M
2021-04-15 159.00 161.80 155.20 156.00 0.0M
2021-04-13 154.75 159.00 145.05 158.10 0.0M
2021-04-12 154.50 154.50 150.10 151.45 0.0M
2021-04-09 157.55 159.60 157.00 157.40 0.0M
2021-04-08 153.60 159.15 153.60 157.55 0.0M
2021-04-07 153.60 158.00 153.60 156.00 0.0M
2021-04-06 163.90 163.90 153.00 154.45 0.0M
2021-04-05 161.00 166.60 153.15 158.00 0.0M
2021-04-01 152.25 162.95 152.25 158.75 0.0M
2021-03-31 153.00 159.60 152.00 158.80 0.0M
2021-03-30 162.00 162.00 153.35 155.20 0.0M
2021-03-26 159.80 163.90 154.00 160.00 0.0M
2021-03-25 159.00 163.85 153.55 156.70 0.0M
2021-03-24 158.00 160.00 152.55 158.90 0.0M
2021-03-23 151.75 152.40 150.55 152.40 0.0M
2021-03-22 138.95 145.15 138.95 145.15 0.0M
2021-03-19 135.05 141.00 129.10 138.25 0.0M
2021-03-18 139.85 139.85 133.00 135.05 0.0M
2021-03-17 141.00 142.95 134.55 139.10 0.0M
2021-03-16 145.55 145.55 140.00 140.75 0.0M
2021-03-15 146.55 149.85 142.80 145.00 0.0M
2021-03-12 150.60 153.20 148.60 149.65 0.0M
2021-03-10 153.15 153.15 150.05 150.60 0.0M
2021-03-09 152.80 156.00 151.10 152.90 0.0M
2021-03-08 153.00 154.90 148.30 152.15 0.0M
2021-03-05 153.45 156.95 150.00 152.90 0.0M
2021-03-04 149.05 154.00 149.05 151.70 0.0M
2021-03-03 157.00 157.00 154.15 155.55 0.0M
2021-03-02 153.95 157.70 152.10 156.30 0.0M
2021-03-01 151.95 157.00 146.05 152.15 0.0M
2021-02-26 153.80 153.80 147.00 152.05 0.0M
2021-02-25 157.00 157.00 150.50 153.20 0.0M
2021-02-24 160.50 160.50 153.55 155.25 0.0M
2021-02-23 156.50 160.85 150.00 156.15 0.0M
2021-02-22 165.00 165.00 154.25 157.55 0.0M
2021-02-19 167.30 167.30 158.95 159.40 0.0M
2021-02-18 167.00 169.00 167.00 167.30 0.0M
2021-02-17 165.80 165.80 161.00 165.55 0.0M
2021-02-16 157.95 157.95 157.95 157.95 0.0M
2021-02-15 150.00 150.45 150.00 150.45 0.0M
2021-02-12 141.00 146.90 141.00 143.30 0.0M
2021-02-11 130.85 140.75 130.85 140.20 0.0M
2021-02-10 129.40 134.05 124.00 134.05 0.0M
2021-02-09 132.25 134.50 124.80 127.70 0.0M
2021-02-08 135.25 139.95 131.10 131.35 0.0M
2021-02-05 140.00 141.20 137.00 138.00 0.0M
2021-02-04 138.55 144.00 137.00 142.20 0.0M
2021-02-03 144.70 145.00 137.20 138.00 0.0M
2021-02-02 136.05 145.50 134.20 139.75 0.0M
2021-02-01 144.85 144.90 134.95 141.20 0.0M
2021-01-29 154.00 154.45 137.85 138.60 0.1M
2021-01-28 155.40 155.40 148.05 153.15 0.0M
2021-01-27 153.05 155.90 152.65 153.90 0.0M
2021-01-25 155.80 159.95 153.00 153.50 0.0M
2021-01-22 159.85 160.00 150.20 155.80 0.0M
2021-01-21 162.90 162.90 152.65 155.95 0.0M
2021-01-20 158.00 166.90 158.00 161.00 0.0M
2021-01-19 156.00 164.90 156.00 158.80 0.1M
2021-01-18 148.00 160.00 134.30 153.85 0.1M
2021-01-15 154.00 154.70 138.15 145.90 0.1M
2021-01-14 148.90 154.85 141.50 153.45 0.1M
2021-01-13 157.00 164.95 147.30 149.35 0.2M
2021-01-12 129.50 155.30 125.10 154.35 0.6M
2021-01-11 112.95 133.10 112.95 129.45 0.6M
2021-01-08 104.65 115.45 103.00 110.95 0.1M
2021-01-07 103.00 104.80 102.20 102.85 0.0M
2021-01-06 105.80 105.80 100.20 103.00 0.0M
2021-01-05 102.15 104.00 102.10 102.70 0.0M
2021-01-04 104.05 105.15 101.25 102.60 0.0M
2021-01-01 106.95 106.95 102.40 103.75 0.0M