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
2022-12-30 605.65 612.00 595.00 598.90 0.0M
2022-12-29 600.10 614.25 595.30 600.35 0.0M
2022-12-28 598.35 612.80 597.30 603.00 0.0M
2022-12-27 615.00 616.25 593.70 598.35 0.0M
2022-12-26 569.95 612.65 563.45 605.10 0.0M
2022-12-23 591.65 595.05 566.00 569.65 0.1M
2022-12-22 607.30 608.90 578.85 591.65 0.1M
2022-12-21 626.30 629.90 600.40 602.70 0.0M
2022-12-20 632.40 638.30 622.10 623.40 0.0M
2022-12-19 619.20 648.00 612.00 632.60 0.1M
2022-12-16 615.00 626.05 613.00 619.20 0.0M
2022-12-15 623.90 628.00 614.15 616.25 0.0M
2022-12-14 624.10 639.95 619.55 622.05 0.0M
2022-12-13 627.85 638.00 620.00 621.75 0.0M
2022-12-12 634.30 641.00 619.25 627.55 0.0M
2022-12-09 648.00 648.00 619.30 631.70 0.0M
2022-12-08 649.00 658.95 640.55 646.05 0.0M
2022-12-07 644.25 665.40 633.30 643.70 0.1M
2022-12-06 650.00 651.35 638.30 642.50 0.0M
2022-12-05 656.30 666.70 645.00 647.05 0.0M
2022-12-02 634.00 659.00 627.00 650.70 0.1M
2022-12-01 624.00 639.00 620.00 631.60 0.0M
2022-11-30 621.45 629.30 619.00 621.25 0.0M
2022-11-29 632.80 638.10 621.25 624.20 0.0M
2022-11-28 635.00 639.90 630.00 631.85 0.0M
2022-11-25 629.30 650.40 624.05 634.50 0.0M
2022-11-24 633.95 640.65 622.45 626.80 0.0M
2022-11-23 630.00 638.65 622.35 629.25 0.0M
2022-11-22 638.30 639.85 625.80 629.65 0.0M
2022-11-21 616.30 645.00 610.30 638.50 0.1M
2022-11-18 620.00 625.45 614.30 616.30 0.0M
2022-11-17 627.95 627.95 613.25 619.60 0.0M
2022-11-16 622.30 628.25 611.30 621.75 0.1M
2022-11-15 629.30 649.90 610.00 616.15 0.1M
2022-11-14 641.70 641.70 613.00 617.00 0.1M
2022-11-11 653.80 657.95 632.00 635.30 0.0M
2022-11-10 675.00 675.00 633.10 644.00 0.1M
2022-11-09 683.60 707.15 675.05 678.25 0.1M
2022-11-07 686.90 687.70 677.00 680.10 0.0M
2022-11-04 684.55 700.00 676.30 685.45 0.0M
2022-11-03 677.15 690.45 676.95 680.75 0.1M
2022-11-02 686.90 691.45 676.30 679.50 0.0M
2022-11-01 703.85 708.00 683.10 685.05 0.1M
2022-10-31 694.90 733.45 687.70 697.60 0.1M
2022-10-28 687.00 689.70 672.35 681.05 0.0M
2022-10-27 691.65 700.45 678.00 682.00 0.0M
2022-10-25 688.00 703.05 679.00 690.70 0.1M
2022-10-24 668.30 684.70 667.00 680.00 0.0M
2022-10-21 680.10 687.65 660.00 664.80 0.0M
2022-10-20 694.90 697.35 675.45 681.15 0.0M
2022-10-19 688.90 712.80 688.80 692.10 0.1M
2022-10-18 683.30 689.00 675.85 680.25 0.1M
2022-10-17 671.00 690.30 656.30 669.25 0.1M
2022-10-14 710.00 710.00 672.00 672.85 0.1M
2022-10-13 699.90 717.00 682.20 687.50 0.1M
2022-10-12 703.00 710.00 671.30 697.90 0.1M
2022-10-11 739.00 746.20 691.55 703.00 0.2M
2022-10-10 714.00 738.00 705.05 726.15 0.2M
2022-10-07 707.95 724.85 695.00 715.80 0.2M
2022-10-06 660.00 718.80 658.00 698.85 0.3M
2022-10-04 629.30 676.00 625.20 655.45 0.1M
2022-10-03 643.00 646.85 618.15 623.00 0.0M
2022-09-30 633.90 642.00 625.80 638.50 0.1M
2022-09-29 623.80 639.90 614.00 623.20 0.2M
2022-09-28 569.65 614.00 545.35 599.75 0.4M
2022-09-27 581.90 581.90 544.10 568.45 0.0M
2022-09-26 587.00 587.00 555.25 560.35 0.1M
2022-09-23 607.65 616.75 583.35 589.25 0.1M
2022-09-22 611.00 618.45 606.45 612.95 0.0M
2022-09-21 617.95 626.10 607.00 611.25 0.0M
2022-09-20 637.00 647.00 611.20 615.10 0.0M
2022-09-19 610.20 635.05 591.10 627.30 0.1M
2022-09-16 631.10 639.10 602.80 607.50 0.1M
2022-09-15 656.60 663.65 630.75 634.75 0.1M
2022-09-14 639.00 666.20 637.55 651.75 0.1M
2022-09-13 654.90 669.00 642.00 645.45 0.1M
2022-09-12 660.00 662.60 646.35 649.65 0.0M
2022-09-09 665.20 674.05 655.00 656.90 0.0M
2022-09-08 675.55 682.95 664.95 667.25 0.0M
2022-09-07 679.30 710.00 668.00 670.35 0.1M
2022-09-06 679.20 683.05 665.00 679.40 0.1M
2022-09-05 694.95 699.90 668.40 675.25 0.1M
2022-09-02 702.60 713.00 661.80 669.75 0.1M
2022-09-01 659.00 707.40 659.00 696.10 0.2M
2022-08-30 647.15 679.00 635.80 663.90 0.1M
2022-08-29 650.00 650.00 621.30 634.55 0.1M
2022-08-26 654.40 685.15 653.45 660.30 0.1M
2022-08-25 661.00 669.95 645.00 650.05 0.1M
2022-08-24 611.00 678.50 610.55 655.25 0.2M
2022-08-23 608.70 625.00 602.75 610.65 0.0M
2022-08-22 623.80 625.00 603.00 605.55 0.1M
2022-08-19 615.00 627.00 607.85 615.05 0.3M
2022-08-18 629.00 630.25 609.00 615.95 0.1M
2022-08-17 641.10 653.90 622.80 627.45 0.1M
2022-08-16 658.00 661.00 638.50 642.70 0.0M
2022-08-12 617.50 677.00 617.50 649.05 0.2M
2022-08-11 625.30 634.25 602.30 624.50 0.1M
2022-08-10 620.15 646.00 600.00 624.75 0.2M
2022-08-08 630.15 648.00 611.60 622.15 0.2M
2022-08-05 581.20 626.00 579.10 623.10 0.2M
2022-08-04 576.75 586.75 556.15 578.50 0.1M
2022-08-03 589.80 598.00 562.85 572.40 0.1M
2022-08-02 590.00 600.00 565.30 585.95 0.3M
2022-08-01 493.90 567.00 492.00 557.15 0.6M
2022-07-29 488.50 496.20 488.30 489.90 0.0M
2022-07-28 484.80 500.00 481.70 492.05 0.1M
2022-07-27 460.00 483.50 460.00 478.25 0.1M
2022-07-26 470.20 470.20 450.80 457.60 0.0M
2022-07-25 480.00 480.00 459.70 467.15 0.0M
2022-07-22 465.80 485.00 463.00 473.20 0.0M
2022-07-21 469.85 473.00 454.70 462.20 0.0M
2022-07-20 479.90 482.25 463.75 466.15 0.0M
2022-07-19 476.45 482.70 471.10 472.80 0.0M
2022-07-18 449.90 485.00 448.10 478.55 0.1M
2022-07-15 450.65 454.00 440.10 446.35 0.0M
2022-07-14 438.30 450.75 438.30 443.05 0.0M
2022-07-13 460.00 460.00 445.55 447.20 0.0M
2022-07-12 460.00 461.85 451.00 451.90 0.0M
2022-07-11 450.00 469.65 443.00 459.25 0.0M
2022-07-08 436.40 455.00 436.40 448.25 0.0M
2022-07-07 442.20 449.30 430.05 434.40 0.0M
2022-07-06 447.25 452.00 428.10 434.80 0.0M
2022-07-05 443.00 457.00 435.50 439.40 0.0M
2022-07-04 439.25 445.05 425.05 441.20 0.0M
2022-07-01 427.05 441.00 424.00 434.80 0.0M
2022-06-30 443.50 450.50 430.00 434.85 0.0M
2022-06-29 457.95 457.95 441.65 448.15 0.0M
2022-06-28 464.65 464.65 442.45 450.80 0.0M
2022-06-27 453.30 481.90 446.85 455.90 0.0M
2022-06-24 435.90 447.55 432.00 443.90 0.0M
2022-06-23 429.50 435.05 420.00 427.55 0.0M
2022-06-22 443.90 455.00 423.10 429.50 0.1M
2022-06-21 419.00 455.75 415.15 443.85 0.1M
2022-06-20 441.55 450.00 405.00 419.15 0.1M
2022-06-17 443.80 452.40 432.25 448.10 0.0M
2022-06-16 475.15 489.50 434.00 441.35 0.1M
2022-06-15 472.00 481.65 472.00 473.10 0.0M
2022-06-14 480.05 499.00 466.25 474.55 0.1M
2022-06-13 514.40 514.40 480.60 486.70 0.1M
2022-06-10 532.00 533.90 519.00 521.20 0.0M
2022-06-09 544.60 544.60 534.00 538.45 0.0M
2022-06-08 533.00 548.00 525.15 536.75 0.0M
2022-06-07 531.60 538.35 523.95 529.55 0.0M
2022-06-06 539.70 542.00 523.35 526.80 0.0M
2022-06-03 570.00 570.00 537.80 539.15 0.0M
2022-06-02 539.50 558.85 533.60 556.20 0.0M
2022-06-01 530.20 544.00 530.20 535.85 0.0M
2022-05-31 537.00 545.00 526.30 538.90 0.0M
2022-05-30 532.00 545.85 531.00 537.10 0.0M
2022-05-27 514.25 538.00 510.10 526.20 0.1M
2022-05-26 524.80 524.80 487.45 504.75 0.1M
2022-05-25 547.75 547.75 501.00 512.55 0.1M
2022-05-24 560.00 560.00 524.75 533.15 0.1M
2022-05-23 575.05 584.25 550.05 556.55 0.1M
2022-05-20 557.05 585.00 553.30 574.55 0.1M
2022-05-19 565.00 585.15 531.95 545.05 0.3M
2022-05-18 600.00 634.30 587.10 625.35 0.2M
2022-05-17 575.00 599.00 559.65 593.50 0.1M
2022-05-16 565.00 573.00 536.10 564.50 0.1M
2022-05-13 535.00 573.40 524.80 560.20 0.1M
2022-05-12 531.00 534.00 500.00 533.05 0.1M
2022-05-11 574.30 592.00 511.15 534.00 0.2M
2022-05-10 599.90 608.20 576.50 581.50 0.1M
2022-05-09 643.25 650.00 595.50 600.60 0.1M
2022-05-06 655.00 663.20 640.00 652.25 0.1M
2022-05-05 669.00 692.00 660.40 665.85 0.1M
2022-05-04 716.50 716.50 651.35 668.65 0.2M
2022-05-02 700.00 712.40 682.00 705.95 0.1M
2022-04-29 721.05 729.95 687.75 696.30 0.1M
2022-04-28 705.00 730.95 691.95 716.50 0.2M
2022-04-27 674.00 698.85 669.25 688.95 0.1M
2022-04-26 699.45 717.00 661.85 669.30 0.0M
2022-04-25 678.80 719.80 674.00 686.40 0.2M
2022-04-22 625.70 691.00 620.45 678.80 0.1M
2022-04-21 624.90 634.00 619.80 628.45 0.0M
2022-04-20 638.70 647.95 616.00 618.50 0.1M
2022-04-19 652.40 670.00 620.85 640.25 0.1M
2022-04-18 649.05 661.95 629.65 646.50 0.1M
2022-04-13 624.00 655.75 616.00 649.05 0.1M
2022-04-12 625.00 626.95 612.45 614.50 0.0M
2022-04-11 635.00 655.40 618.35 623.45 0.1M
2022-04-08 640.00 662.50 628.00 631.10 0.0M
2022-04-07 649.90 654.75 631.20 635.10 0.0M
2022-04-06 660.00 670.00 645.00 647.35 0.0M
2022-04-05 656.55 683.95 653.00 664.85 0.1M
2022-04-04 678.95 679.40 648.00 650.95 0.1M
2022-04-01 670.00 688.90 660.00 673.40 0.0M
2022-03-31 679.90 692.20 669.00 674.50 0.0M
2022-03-30 655.00 683.70 655.00 676.40 0.1M
2022-03-29 665.80 678.00 650.00 653.55 0.1M
2022-03-28 613.40 665.50 594.95 645.15 0.2M
2022-03-25 649.70 655.00 609.00 613.25 0.2M
2022-03-24 575.00 649.80 575.00 639.45 0.2M
2022-03-23 580.60 608.65 580.60 585.00 0.1M
2022-03-22 580.00 585.00 561.20 578.15 0.1M
2022-03-21 553.20 610.00 553.00 575.05 0.2M
2022-03-17 494.90 554.00 485.00 543.75 0.2M
2022-03-16 479.20 489.00 472.20 482.00 0.1M
2022-03-15 472.50 482.00 466.80 474.10 0.1M
2022-03-14 468.25 482.15 456.95 469.60 0.0M
2022-03-11 478.00 482.70 460.00 464.35 0.0M
2022-03-10 479.00 494.35 467.00 470.55 0.1M
2022-03-09 452.00 473.05 452.00 467.00 0.0M
2022-03-08 423.00 454.90 423.00 452.25 0.0M
2022-03-07 456.10 459.65 425.80 435.55 0.1M
2022-03-04 478.60 478.60 464.10 466.15 0.0M
2022-03-03 484.95 488.80 475.00 478.60 0.0M
2022-03-02 480.00 483.50 471.05 477.50 0.0M
2022-02-28 467.00 489.05 456.65 483.55 0.1M
2022-02-25 466.00 484.95 465.95 469.35 0.1M
2022-02-24 498.00 498.00 433.60 442.10 0.1M
2022-02-23 500.00 512.00 493.25 509.75 0.1M
2022-02-22 480.00 509.55 448.05 489.05 0.1M
2022-02-21 523.90 534.00 507.55 511.85 0.1M
2022-02-18 526.20 549.70 519.25 523.90 0.1M
2022-02-17 548.80 557.90 525.00 529.65 0.0M
2022-02-16 561.00 575.50 536.80 547.20 0.1M
2022-02-15 535.10 562.95 535.10 557.00 0.1M
2022-02-14 534.10 560.00 511.85 541.30 0.1M
2022-02-11 560.00 583.00 541.00 563.80 0.1M
2022-02-10 579.25 589.00 562.75 568.80 0.0M
2022-02-09 594.00 597.20 570.15 574.65 0.0M
2022-02-08 619.30 628.05 575.00 590.00 0.2M
2022-02-07 558.50 580.50 557.00 575.70 0.1M
2022-02-04 568.00 572.85 550.00 553.30 0.1M
2022-02-03 559.25 569.80 543.00 560.80 0.1M
2022-02-02 542.40 565.00 541.30 559.45 0.1M
2022-02-01 553.70 558.00 535.00 538.60 0.1M
2022-01-31 527.85 563.50 519.25 548.10 0.2M
2022-01-28 524.75 538.00 505.60 510.35 0.0M
2022-01-27 497.00 526.45 487.10 515.10 0.1M
2022-01-25 480.00 508.00 452.00 503.15 0.1M
2022-01-24 526.55 530.00 476.25 487.75 0.1M
2022-01-21 541.00 548.00 515.10 527.00 0.0M
2022-01-20 528.00 548.90 528.00 543.80 0.1M
2022-01-19 517.50 533.00 517.50 527.75 0.0M
2022-01-18 527.00 537.25 515.00 517.25 0.1M
2022-01-17 508.20 539.95 501.00 528.10 0.1M
2022-01-14 521.00 521.40 500.00 508.20 0.1M
2022-01-13 507.00 531.00 500.20 511.25 0.2M
2022-01-12 475.00 523.00 469.75 506.55 0.3M
2022-01-11 474.50 482.00 460.85 472.35 0.1M
2022-01-10 449.95 483.95 449.95 469.30 0.2M
2022-01-07 397.90 458.80 390.00 444.00 0.4M
2022-01-06 407.00 407.00 390.00 395.55 0.1M
2022-01-05 400.70 417.65 399.80 409.40 0.0M
2022-01-04 407.00 412.50 397.00 400.70 0.0M
2022-01-03 398.80 414.50 391.00 403.20 0.0M