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
2023-12-29 920.45 933.95 912.00 925.05 0.0M
2023-12-28 938.00 938.00 910.00 914.05 0.0M
2023-12-27 926.50 937.40 911.00 929.90 0.0M
2023-12-26 944.65 947.00 914.60 921.90 0.1M
2023-12-22 947.70 957.55 933.35 940.90 0.0M
2023-12-21 900.00 953.00 882.00 947.70 0.0M
2023-12-20 949.80 955.00 905.00 912.40 0.1M
2023-12-19 941.50 964.55 927.00 945.30 0.0M
2023-12-18 948.05 974.90 919.05 941.50 0.1M
2023-12-15 967.30 968.10 942.05 948.05 0.0M
2023-12-14 966.30 986.95 953.00 960.55 0.0M
2023-12-13 979.15 979.15 956.05 961.50 0.0M
2023-12-12 970.10 978.00 950.05 968.00 0.0M
2023-12-11 974.10 985.20 960.10 970.10 0.0M
2023-12-08 956.65 989.00 954.25 970.20 0.1M
2023-12-07 980.00 985.45 952.35 956.70 0.1M
2023-12-06 985.50 997.75 972.00 976.95 0.0M
2023-12-05 1,000.00 1,028.15 977.05 993.65 0.1M
2023-12-04 939.00 1,032.40 939.00 989.00 0.2M
2023-12-01 938.80 949.95 922.00 929.80 0.0M
2023-11-30 947.00 947.00 928.05 938.80 0.0M
2023-11-29 933.00 955.00 924.05 946.95 0.0M
2023-11-28 958.00 958.00 916.15 936.60 0.0M
2023-11-24 926.30 935.40 910.00 931.25 0.0M
2023-11-23 924.00 944.95 921.95 926.55 0.0M
2023-11-22 937.00 939.20 915.00 924.10 0.0M
2023-11-21 955.00 965.30 934.65 936.40 0.1M
2023-11-20 947.95 971.35 939.60 954.85 0.1M
2023-11-17 926.85 958.00 901.55 951.20 0.1M
2023-11-16 911.00 957.00 901.00 927.90 0.2M
2023-11-15 864.45 913.00 858.65 906.20 0.1M
2023-11-13 856.00 874.00 843.30 858.60 0.1M
2023-11-12 881.35 885.00 854.00 864.20 0.0M
2023-11-10 907.00 911.10 889.00 892.25 0.0M
2023-11-09 908.00 908.00 883.55 901.40 0.0M
2023-11-08 898.00 906.10 888.10 899.95 0.0M
2023-11-07 882.00 893.70 865.00 890.00 0.0M
2023-11-06 870.55 889.45 868.15 878.85 0.0M
2023-11-03 868.00 878.00 857.95 864.05 0.0M
2023-11-02 857.70 873.45 855.00 862.60 0.0M
2023-11-01 862.10 874.35 848.85 852.15 0.0M
2023-10-31 869.45 879.95 859.00 861.65 0.0M
2023-10-30 887.00 892.05 861.00 865.60 0.0M
2023-10-27 883.80 897.30 873.90 882.00 0.0M
2023-10-26 833.00 888.00 818.10 879.55 0.1M
2023-10-25 855.70 872.25 805.05 842.65 0.1M
2023-10-23 894.95 904.55 851.20 855.70 0.1M
2023-10-20 908.00 915.95 890.00 894.60 0.0M
2023-10-19 914.00 918.00 902.25 908.10 0.1M
2023-10-18 930.00 937.25 910.00 914.30 0.1M
2023-10-17 941.00 951.10 926.10 931.65 0.1M
2023-10-16 954.50 954.80 920.10 928.10 0.1M
2023-10-13 933.00 955.00 930.05 942.30 0.1M
2023-10-12 924.90 936.85 916.25 929.05 0.1M
2023-10-11 922.10 943.95 915.00 919.55 0.1M
2023-10-10 920.70 926.75 905.70 916.25 0.1M
2023-10-09 920.95 930.00 881.75 911.10 0.1M
2023-10-06 889.70 940.00 883.35 922.20 0.1M
2023-10-05 879.90 894.95 874.45 883.65 0.0M
2023-10-04 886.00 890.30 860.00 873.75 0.0M
2023-10-03 897.20 903.70 883.85 886.50 0.0M
2023-09-29 895.95 903.00 887.00 898.40 0.0M
2023-09-28 910.00 913.30 884.70 889.30 0.0M
2023-09-27 911.00 916.50 895.10 902.40 0.0M
2023-09-26 897.80 917.80 886.10 905.85 0.1M
2023-09-25 894.00 904.75 882.40 889.05 0.0M
2023-09-22 895.00 904.00 881.00 893.95 0.1M
2023-09-21 890.00 916.10 880.55 889.15 0.1M
2023-09-20 881.80 912.60 875.60 890.10 0.1M
2023-09-18 912.90 940.00 871.05 880.05 0.2M
2023-09-15 942.15 949.90 895.05 901.15 0.1M
2023-09-14 927.15 964.65 926.00 929.70 0.1M
2023-09-13 938.75 982.00 890.40 913.30 0.2M
2023-09-12 1,060.35 1,060.35 916.60 935.15 0.3M
2023-09-11 1,040.00 1,078.25 1,040.00 1,047.60 0.1M
2023-09-08 1,068.60 1,084.75 1,031.35 1,038.70 0.1M
2023-09-07 1,028.90 1,099.00 1,020.00 1,068.60 0.1M
2023-09-06 1,029.95 1,055.35 1,009.30 1,018.90 0.1M
2023-09-05 1,085.90 1,097.00 1,015.00 1,025.55 0.1M
2023-09-04 1,054.70 1,091.75 1,013.00 1,073.25 0.2M
2023-09-01 949.20 1,060.00 943.00 1,046.45 0.4M
2023-08-31 945.00 959.20 935.00 940.30 0.1M
2023-08-30 944.50 960.00 933.45 941.15 0.1M
2023-08-29 950.00 998.95 929.20 937.00 0.2M
2023-08-28 904.45 1,014.30 904.45 955.00 0.5M
2023-08-25 894.90 915.55 874.90 893.15 0.1M
2023-08-24 910.45 915.90 881.15 887.45 0.1M
2023-08-23 921.80 933.65 894.00 902.40 0.1M
2023-08-22 940.00 960.00 906.20 917.40 0.2M
2023-08-21 826.85 953.00 821.75 920.50 0.7M
2023-08-18 833.00 849.55 817.10 821.50 0.1M
2023-08-17 866.20 873.45 825.00 832.15 0.1M
2023-08-16 819.70 862.00 817.15 858.70 0.1M
2023-08-14 821.10 832.40 765.05 807.60 0.1M
2023-08-11 841.50 850.00 817.30 826.75 0.1M
2023-08-10 843.25 857.00 834.05 838.40 0.1M
2023-08-09 858.90 863.75 831.10 837.85 0.0M
2023-08-08 840.90 863.90 825.00 850.60 0.0M
2023-08-07 862.10 869.75 830.10 840.95 0.1M
2023-08-04 878.20 889.75 843.40 858.30 0.2M
2023-08-03 825.00 880.00 825.00 875.75 0.3M
2023-08-02 834.70 844.00 802.00 821.90 0.1M
2023-08-01 848.00 858.95 830.30 833.90 0.1M
2023-07-31 828.90 849.00 825.10 838.05 0.1M
2023-07-28 852.95 864.95 821.20 827.35 0.1M
2023-07-27 808.40 850.00 797.00 840.10 0.1M
2023-07-26 802.50 816.90 790.00 802.00 0.1M
2023-07-25 834.20 844.70 787.95 804.90 0.1M
2023-07-24 814.65 850.00 787.00 830.60 0.2M
2023-07-21 788.00 814.65 780.00 802.15 0.1M
2023-07-20 820.00 824.00 780.05 783.05 0.1M
2023-07-19 817.00 835.00 801.75 821.60 0.3M
2023-07-18 771.00 822.85 768.65 808.40 0.7M
2023-07-17 689.00 782.80 686.00 759.50 1.0M
2023-07-14 671.25 684.00 665.65 681.15 0.1M
2023-07-13 638.00 687.95 638.00 666.50 0.3M
2023-07-12 618.35 634.95 616.30 629.05 0.0M
2023-07-11 623.65 623.70 613.90 617.35 0.0M
2023-07-10 613.95 619.20 604.00 616.60 0.0M
2023-07-07 618.80 618.80 604.75 607.35 0.0M
2023-07-06 618.50 623.30 607.75 609.85 0.0M
2023-07-05 616.00 623.85 614.70 617.55 0.0M
2023-07-04 620.55 630.45 614.55 616.90 0.0M
2023-07-03 635.10 639.90 622.35 624.15 0.0M
2023-06-30 627.80 639.90 627.00 635.10 0.1M
2023-06-28 636.95 641.00 621.00 626.15 0.1M
2023-06-27 607.70 641.25 603.70 630.05 0.1M
2023-06-26 610.30 613.80 604.00 607.70 0.0M
2023-06-23 612.55 617.95 602.95 606.75 0.1M
2023-06-22 611.10 621.25 610.00 615.60 0.0M
2023-06-21 615.25 621.60 608.50 611.10 0.0M
2023-06-20 617.25 624.50 613.15 616.95 0.0M
2023-06-19 619.50 628.40 613.00 615.05 0.1M
2023-06-16 611.00 617.00 610.55 613.70 0.0M
2023-06-15 622.35 624.00 608.75 610.25 0.0M
2023-06-14 633.00 633.05 615.55 618.45 0.0M
2023-06-13 620.00 630.00 616.10 623.90 0.1M
2023-06-12 607.65 612.70 600.85 608.90 0.0M
2023-06-09 604.00 610.55 600.80 606.00 0.0M
2023-06-08 617.40 619.90 601.95 602.50 0.0M
2023-06-07 623.00 623.20 608.00 613.20 0.0M
2023-06-06 612.25 623.00 612.25 621.10 0.0M
2023-06-05 605.00 617.40 600.10 610.05 0.0M
2023-06-02 604.30 605.00 585.50 598.00 0.0M
2023-06-01 605.90 607.00 595.00 600.75 0.0M
2023-05-31 597.05 607.00 597.05 601.40 0.0M
2023-05-30 609.40 609.40 599.30 604.35 0.0M
2023-05-29 603.30 617.85 601.80 606.05 0.0M
2023-05-26 631.25 631.25 595.00 599.20 0.1M
2023-05-25 625.00 632.35 615.25 624.10 0.0M
2023-05-24 615.00 653.65 614.95 623.10 0.2M
2023-05-23 689.00 697.85 648.85 670.75 0.1M
2023-05-22 671.00 688.00 664.05 683.50 0.0M
2023-05-19 673.00 676.00 645.05 671.40 0.0M
2023-05-18 664.00 674.00 657.05 669.60 0.1M
2023-05-17 624.10 662.60 622.00 656.30 0.1M
2023-05-16 626.30 632.00 620.00 620.75 0.0M
2023-05-15 626.30 633.00 618.85 621.55 0.0M
2023-05-12 635.00 635.00 623.00 625.30 0.0M
2023-05-11 632.00 648.00 632.00 634.65 0.0M
2023-05-10 629.50 652.00 626.55 641.40 0.0M
2023-05-09 646.30 646.35 626.00 627.50 0.0M
2023-05-08 630.30 651.00 623.45 638.75 0.0M
2023-05-05 628.80 636.50 621.00 625.00 0.0M
2023-05-04 626.50 638.50 626.50 631.85 0.0M
2023-05-03 637.00 644.00 625.00 629.15 0.0M
2023-05-02 630.00 644.00 621.30 637.95 0.0M
2023-04-28 621.95 629.40 618.00 624.30 0.0M
2023-04-27 623.90 623.90 615.10 618.55 0.0M
2023-04-26 620.80 628.45 615.50 620.50 0.0M
2023-04-25 619.70 629.50 614.00 620.80 0.0M
2023-04-24 594.70 628.00 592.55 618.55 0.1M
2023-04-21 607.30 607.30 585.20 591.45 0.0M
2023-04-20 598.05 613.00 597.00 600.85 0.1M
2023-04-19 598.20 601.60 594.00 598.05 0.0M
2023-04-18 598.20 602.50 593.70 596.05 0.0M
2023-04-17 600.00 605.50 590.65 597.70 0.0M
2023-04-13 595.45 601.95 585.05 596.45 0.0M
2023-04-12 591.40 607.45 585.00 591.75 0.0M
2023-04-11 585.15 595.00 584.90 589.85 0.0M
2023-04-10 597.30 605.70 581.00 585.15 0.0M
2023-04-06 609.00 612.00 591.95 598.80 0.0M
2023-04-05 620.75 635.00 603.00 608.90 0.0M
2023-04-03 573.30 624.75 573.30 619.00 0.1M
2023-03-31 545.00 573.30 544.00 569.55 0.0M
2023-03-29 559.45 566.60 531.15 539.70 0.1M
2023-03-28 558.00 565.00 537.00 551.20 0.0M
2023-03-27 582.25 582.25 552.00 555.00 0.1M
2023-03-24 586.30 595.60 580.00 580.95 0.0M
2023-03-23 594.30 601.90 586.45 588.85 0.0M
2023-03-22 585.15 593.90 577.60 591.85 0.0M
2023-03-21 590.95 592.40 581.00 584.85 0.0M
2023-03-20 594.80 595.05 585.00 587.75 0.0M
2023-03-17 596.75 602.30 593.95 595.30 0.0M
2023-03-16 590.00 605.00 585.00 593.50 0.0M
2023-03-15 608.00 613.65 585.00 592.45 0.0M
2023-03-14 610.25 613.50 600.00 601.95 0.0M
2023-03-13 621.35 629.40 608.00 610.25 0.0M
2023-03-10 629.65 638.80 611.00 621.25 0.0M
2023-03-09 626.00 643.55 626.00 636.00 0.0M
2023-03-08 637.95 637.95 622.35 631.50 0.0M
2023-03-06 633.05 639.00 630.00 634.45 0.0M
2023-03-03 624.80 630.70 617.50 625.75 0.0M
2023-03-02 615.60 621.00 610.35 617.65 0.0M
2023-03-01 606.10 628.10 606.10 612.25 0.0M
2023-02-28 616.05 621.20 601.50 603.80 0.0M
2023-02-27 623.00 629.95 615.30 617.80 0.0M
2023-02-24 645.25 645.70 624.00 624.90 0.0M
2023-02-23 628.30 645.95 628.30 638.85 0.0M
2023-02-22 640.30 646.35 620.20 626.40 0.0M
2023-02-21 640.50 661.60 634.55 641.40 0.0M
2023-02-20 653.85 674.15 633.00 638.35 0.0M
2023-02-17 659.85 665.00 642.20 646.25 0.0M
2023-02-16 672.05 679.40 654.20 656.45 0.0M
2023-02-15 690.70 690.70 670.00 671.90 0.0M
2023-02-14 673.70 700.00 659.95 680.50 0.1M
2023-02-13 683.00 683.00 660.25 670.35 0.0M
2023-02-10 691.95 707.45 677.00 679.75 0.1M
2023-02-09 686.40 697.00 675.35 691.40 0.1M
2023-02-08 684.00 692.45 675.00 683.75 0.0M
2023-02-07 680.00 687.95 664.05 681.65 0.1M
2023-02-06 641.25 680.00 641.25 676.60 0.1M
2023-02-03 645.00 646.95 624.85 641.25 0.0M
2023-02-02 600.00 649.90 600.00 635.85 0.1M
2023-02-01 619.15 634.00 596.10 602.70 0.0M
2023-01-31 604.35 624.40 599.95 618.10 0.0M
2023-01-30 590.00 609.95 590.00 598.40 0.0M
2023-01-27 610.00 610.00 581.15 593.80 0.0M
2023-01-25 618.20 618.20 595.00 605.30 0.0M
2023-01-24 615.60 621.00 612.00 616.05 0.0M
2023-01-23 624.15 625.95 610.00 614.95 0.0M
2023-01-20 633.55 633.55 615.00 618.60 0.0M
2023-01-19 634.10 641.15 621.45 627.55 0.0M
2023-01-18 631.00 643.30 623.00 637.50 0.0M
2023-01-17 602.00 642.80 602.00 633.25 0.1M
2023-01-16 594.40 605.00 589.00 597.25 0.0M
2023-01-13 604.50 605.75 583.95 588.50 0.0M
2023-01-12 605.75 620.00 600.25 606.00 0.0M
2023-01-11 575.75 613.45 574.00 605.75 0.1M
2023-01-10 586.55 586.55 570.30 575.75 0.0M
2023-01-09 594.90 598.00 579.00 580.90 0.0M
2023-01-06 593.50 593.50 581.60 585.45 0.0M
2023-01-05 595.05 600.00 590.65 594.95 0.0M
2023-01-04 600.30 606.30 586.40 597.80 0.0M
2023-01-03 599.30 602.10 592.25 598.50 0.0M
2023-01-02 603.30 617.15 589.00 593.35 0.0M