AGI Infra Ltd

AGII
🏛️ india →
1,259.10
Last Update: 2025-09-30
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 90.00 94.25 82.50 85.75 0.0M
2021-12-30 85.55 95.50 85.47 88.67 0.0M
2021-12-29 82.58 88.45 82.58 87.08 0.0M
2021-12-28 79.50 85.00 77.62 82.55 0.0M
2021-12-27 76.25 78.00 76.25 77.58 0.0M
2021-12-24 75.03 77.50 74.25 76.35 0.0M
2021-12-23 75.40 78.42 75.40 75.95 0.0M
2021-12-22 73.53 78.97 73.53 75.33 0.0M
2021-12-21 73.60 77.25 73.60 74.92 0.0M
2021-12-20 85.47 85.47 70.55 73.33 0.0M
2021-12-17 81.88 84.50 75.50 78.15 0.0M
2021-12-16 81.50 84.97 77.85 81.85 0.0M
2021-12-15 76.38 82.28 75.30 81.50 0.0M
2021-12-14 73.47 75.50 68.78 74.85 0.0M
2021-12-13 67.95 74.00 67.95 71.17 0.0M
2021-12-10 68.00 71.47 66.53 67.67 0.0M
2021-12-09 66.58 67.50 66.58 67.05 0.0M
2021-12-08 73.00 73.00 67.03 67.42 0.0M
2021-12-07 74.05 74.05 67.20 67.45 0.0M
2021-12-06 71.50 71.50 66.00 67.55 0.0M
2021-12-03 70.00 70.20 68.03 68.53 0.0M
2021-12-02 72.50 72.50 68.50 70.00 0.0M
2021-12-01 69.95 70.50 67.10 69.90 0.0M
2021-11-30 68.40 69.88 67.50 67.50 0.0M
2021-11-29 69.50 69.50 66.03 67.95 0.0M
2021-11-26 72.50 72.50 69.30 69.50 0.0M
2021-11-25 70.22 74.00 70.20 70.80 0.0M
2021-11-24 72.50 72.50 70.72 72.03 0.0M
2021-11-23 73.95 73.95 69.80 71.72 0.0M
2021-11-22 76.75 77.62 72.00 72.08 0.0M
2021-11-18 73.47 75.50 72.25 74.92 0.1M
2021-11-17 75.33 76.25 72.00 73.45 0.0M
2021-11-16 75.97 75.97 70.47 72.97 0.1M
2021-11-15 72.58 72.58 72.05 72.55 0.1M
2021-11-12 74.72 74.72 68.55 69.12 0.0M
2021-11-11 72.05 72.80 70.55 71.40 0.0M
2021-11-10 74.00 74.95 70.50 73.83 0.0M
2021-11-09 78.00 78.00 73.00 74.00 0.0M
2021-11-08 77.00 80.22 74.50 74.50 0.0M
2021-11-04 78.45 78.45 77.47 77.90 0.0M
2021-11-03 77.50 78.00 74.10 75.90 0.0M
2021-11-02 81.88 81.88 75.50 78.00 0.0M
2021-11-01 81.50 81.97 78.00 78.00 0.0M
2021-10-29 82.97 82.97 78.00 81.95 0.0M
2021-10-28 82.95 82.95 78.33 80.28 0.0M
2021-10-27 84.50 84.50 77.60 80.25 0.0M
2021-10-26 80.97 81.53 80.97 81.25 0.0M
2021-10-25 85.42 85.42 81.17 81.17 0.0M
2021-10-22 89.62 89.62 85.42 85.42 0.0M
2021-10-21 87.67 92.50 87.67 89.90 0.0M
2021-10-20 87.53 92.00 86.00 89.80 0.0M
2021-10-19 90.00 90.62 88.03 89.78 0.0M
2021-10-18 90.12 93.40 87.00 89.72 0.0M
2021-10-14 91.15 92.78 89.50 90.75 0.0M
2021-10-13 89.50 93.00 87.03 92.88 0.0M
2021-10-12 84.00 91.00 82.50 89.65 0.0M
2021-10-11 86.42 88.00 83.53 86.67 0.0M
2021-10-08 84.42 88.50 80.50 86.38 0.0M
2021-10-07 84.85 86.92 84.38 84.40 0.0M
2021-10-06 87.00 87.00 84.22 86.92 0.0M
2021-10-05 87.22 87.22 82.83 83.97 0.0M
2021-10-04 83.50 87.22 83.42 86.08 0.0M
2021-10-01 84.35 86.00 82.50 85.38 0.0M
2021-09-30 83.12 85.95 83.10 84.83 0.0M
2021-09-29 84.05 86.00 82.58 84.33 0.0M
2021-09-28 85.03 85.03 85.03 85.03 0.0M
2021-09-27 87.50 88.50 84.03 85.92 0.0M
2021-09-24 86.25 86.25 79.50 84.55 0.0M
2021-09-23 86.00 86.00 82.60 82.83 0.0M
2021-09-22 84.00 86.95 83.50 85.47 0.0M
2021-09-21 84.00 87.50 83.55 85.72 0.0M
2021-09-20 91.47 91.47 83.05 85.90 0.0M
2021-09-17 82.12 88.00 82.12 87.25 0.0M
2021-09-16 85.50 89.40 81.78 83.92 0.0M
2021-09-15 85.50 87.72 81.33 86.08 0.0M
2021-09-14 90.45 90.50 85.58 85.60 0.0M
2021-09-13 89.30 92.45 87.53 90.08 0.0M
2021-09-09 89.33 89.35 89.30 89.30 0.0M
2021-09-08 90.38 91.10 88.78 89.17 0.0M
2021-09-07 89.08 92.00 88.15 91.33 0.0M
2021-09-06 93.50 93.50 88.83 91.92 0.0M
2021-09-03 87.50 91.03 87.50 90.10 0.0M
2021-09-02 89.47 91.50 87.75 91.45 0.0M
2021-09-01 93.00 93.00 86.12 90.53 0.0M
2021-08-31 95.00 95.00 87.00 89.28 0.0M
2021-08-30 92.50 92.50 85.75 91.12 0.0M
2021-08-27 85.50 88.33 84.97 88.33 0.0M
2021-08-26 85.75 85.75 82.50 84.12 0.0M
2021-08-25 85.50 85.50 80.53 84.47 0.0M
2021-08-24 79.47 82.95 76.50 82.17 0.0M
2021-08-23 80.00 81.00 77.00 79.15 0.1M
2021-08-20 78.00 79.50 76.03 77.70 0.1M
2021-08-18 77.25 78.25 76.03 76.12 0.0M
2021-08-17 77.25 79.00 76.70 77.45 0.0M
2021-08-16 78.50 78.50 74.50 76.58 0.0M
2021-08-13 75.08 77.00 74.50 76.25 0.0M
2021-08-12 73.22 75.00 72.00 74.60 0.0M
2021-08-11 76.97 76.97 73.00 73.22 0.0M
2021-08-10 75.00 76.97 74.00 74.12 0.0M
2021-08-09 75.17 77.30 75.00 75.00 0.0M
2021-08-06 78.47 78.50 76.00 76.83 0.0M
2021-08-05 75.00 78.92 74.65 76.05 0.0M
2021-08-04 78.72 78.75 73.05 75.83 0.0M
2021-08-03 74.50 75.88 69.50 75.00 0.0M
2021-08-02 70.00 72.60 67.50 72.28 0.0M
2021-07-30 64.50 69.30 64.50 69.15 0.0M
2021-07-29 66.00 67.45 62.70 66.00 0.0M
2021-07-28 66.55 67.45 66.00 66.00 0.0M
2021-07-27 66.50 70.00 65.50 68.42 0.0M
2021-07-26 65.80 68.25 65.67 67.90 0.0M
2021-07-23 70.58 71.97 65.72 65.80 0.0M
2021-07-22 71.85 72.00 68.03 69.17 0.0M
2021-07-20 68.50 68.60 65.50 68.58 0.0M
2021-07-19 62.25 65.35 62.25 65.35 0.0M
2021-07-16 59.60 62.25 58.45 62.25 0.0M
2021-07-15 59.92 59.92 56.50 59.30 0.0M
2021-07-14 55.25 57.80 54.50 57.10 0.0M
2021-07-13 53.00 55.25 51.60 55.12 0.0M
2021-07-12 52.00 53.38 51.00 52.62 0.0M
2021-07-09 51.83 52.00 49.50 50.85 0.0M
2021-07-08 51.23 51.40 49.85 50.33 0.0M
2021-07-07 51.12 51.45 49.98 50.23 0.0M
2021-07-06 50.55 51.38 49.50 51.00 0.0M
2021-07-05 49.12 52.00 49.12 50.27 0.0M
2021-07-02 50.33 50.35 48.98 49.80 0.0M
2021-07-01 48.65 49.42 48.25 48.90 0.0M
2021-06-30 50.25 52.35 48.25 48.95 0.0M
2021-06-29 50.50 50.50 49.00 50.02 0.0M
2021-06-28 52.45 52.50 50.50 50.70 0.0M
2021-06-25 51.02 52.45 50.00 50.38 0.0M
2021-06-24 52.58 52.75 50.50 51.67 0.0M
2021-06-23 50.55 51.95 50.50 51.75 0.0M
2021-06-22 52.15 52.50 50.00 50.30 0.0M
2021-06-21 51.15 51.15 48.00 50.10 0.0M
2021-06-18 50.85 50.90 48.50 49.20 0.0M
2021-06-17 49.52 52.00 48.50 48.83 0.0M
2021-06-16 51.83 52.50 49.77 50.08 0.0M
2021-06-15 51.50 52.00 49.25 51.25 0.0M
2021-06-14 49.27 51.25 48.50 49.62 0.0M
2021-06-11 49.00 50.12 47.00 49.92 0.0M
2021-06-10 47.45 48.90 47.00 47.75 0.0M
2021-06-09 48.00 48.75 47.00 47.12 0.0M
2021-06-08 49.55 49.55 45.73 47.55 0.0M
2021-06-07 50.00 50.48 45.90 48.10 0.0M
2021-06-04 47.00 48.30 46.50 48.30 0.0M
2021-06-03 44.10 46.58 44.10 46.00 0.0M
2021-06-02 43.75 45.25 43.10 44.38 0.0M
2021-06-01 45.92 45.92 43.50 45.33 0.0M
2021-05-31 42.50 43.75 42.50 43.75 0.0M
2021-05-28 41.67 41.67 41.00 41.67 0.0M
2021-05-27 36.20 39.70 36.00 39.70 0.1M
2021-05-26 38.70 38.70 36.85 37.83 0.1M
2021-05-25 38.00 38.35 35.75 36.90 0.1M
2021-05-24 35.50 37.50 34.50 36.52 0.0M
2021-05-21 35.45 36.00 35.40 35.85 0.0M
2021-05-20 35.98 36.00 35.08 35.45 0.0M
2021-05-19 36.20 36.20 35.45 35.50 0.0M
2021-05-18 36.50 36.50 35.00 35.45 0.0M
2021-05-17 34.55 36.75 34.55 36.00 0.0M
2021-05-14 36.12 36.58 34.50 35.00 0.0M
2021-05-12 36.95 36.95 34.65 34.85 0.1M
2021-05-11 37.00 37.00 34.50 35.48 0.1M
2021-05-10 35.75 36.00 35.20 35.62 0.0M
2021-05-07 36.15 36.20 34.73 35.48 0.1M
2021-05-06 35.95 35.95 35.05 35.75 0.1M
2021-05-05 35.35 36.40 34.60 35.80 0.0M
2021-05-04 34.58 35.50 34.58 35.35 0.0M
2021-05-03 34.55 35.45 34.55 35.42 0.0M
2021-04-30 35.00 35.75 34.00 34.55 0.1M
2021-04-29 35.00 35.62 33.50 34.92 0.0M
2021-04-28 35.27 35.50 35.00 35.00 0.1M
2021-04-27 35.75 36.20 34.25 35.20 0.0M
2021-04-26 35.00 36.27 33.77 35.12 0.0M
2021-04-23 35.15 35.20 33.85 35.00 0.0M
2021-04-22 34.00 35.45 34.00 35.12 0.1M
2021-04-20 33.80 35.73 33.80 35.30 0.0M
2021-04-19 36.35 36.35 33.85 35.00 0.0M
2021-04-16 35.38 36.10 34.05 35.62 0.0M
2021-04-15 35.30 36.05 35.00 35.62 0.0M
2021-04-13 36.98 36.98 36.00 36.12 0.0M
2021-04-12 34.05 36.45 34.00 35.38 0.0M
2021-04-09 36.50 37.08 35.50 35.77 0.1M
2021-04-08 37.40 37.40 36.10 36.40 0.1M
2021-04-07 34.33 37.80 34.33 36.48 0.1M
2021-04-06 38.73 38.73 35.75 36.00 0.1M
2021-04-05 38.02 41.48 37.62 37.62 0.0M
2021-04-01 40.85 43.15 39.60 39.60 0.0M
2021-03-31 41.67 42.98 41.67 41.67 0.0M
2021-03-30 43.85 43.85 43.85 43.85 0.0M
2021-03-26 48.95 49.40 46.15 46.15 0.0M
2021-03-25 53.45 53.45 48.58 48.58 0.0M
2021-03-24 54.98 55.65 50.38 51.12 0.0M
2021-03-23 52.50 53.02 49.50 53.02 0.0M
2021-03-22 46.02 50.50 41.75 50.50 0.1M
2021-03-19 44.95 47.40 42.33 45.92 0.0M
2021-03-18 42.00 46.20 40.52 43.55 0.1M
2021-03-17 40.50 42.50 37.62 42.00 0.0M
2021-03-16 41.45 41.50 36.08 40.52 0.1M
2021-03-15 37.90 42.85 31.02 39.65 0.1M
2021-03-12 30.52 35.77 30.52 35.77 0.1M
2021-03-10 28.62 29.88 28.50 29.82 0.1M
2021-03-09 29.00 29.25 28.62 29.07 0.0M
2021-03-08 28.02 29.98 28.00 28.48 0.0M
2021-03-05 29.98 29.98 27.50 27.90 0.0M
2021-03-04 26.35 28.90 26.35 28.00 0.0M
2021-03-03 27.55 28.55 27.50 28.43 0.0M
2021-03-02 27.75 28.50 27.40 28.35 0.0M
2021-03-01 27.90 29.00 27.35 28.43 0.0M
2021-02-26 27.02 28.98 27.02 27.30 0.0M
2021-02-25 28.00 28.25 27.65 27.85 0.0M
2021-02-24 30.25 30.25 28.02 28.95 0.0M
2021-02-23 27.75 28.25 27.75 28.00 0.0M
2021-02-22 29.00 29.00 27.75 27.75 0.0M
2021-02-19 28.93 28.93 27.02 27.23 0.0M
2021-02-18 27.65 28.93 27.50 28.10 0.0M
2021-02-17 28.93 28.95 27.65 27.65 0.0M
2021-02-16 27.95 27.95 27.50 27.70 0.0M
2021-02-15 29.00 29.00 27.60 28.45 0.0M
2021-02-12 27.88 29.00 27.88 28.55 0.0M
2021-02-11 28.10 29.00 27.82 28.43 0.0M
2021-02-10 29.00 29.00 28.00 28.10 0.0M
2021-02-09 29.00 29.50 28.00 28.23 0.0M
2021-02-08 29.00 29.00 28.50 28.60 0.0M
2021-02-05 27.62 28.98 27.62 28.60 0.0M
2021-02-04 29.00 29.00 27.50 27.85 0.0M
2021-02-03 28.00 29.00 28.00 28.25 0.0M
2021-02-02 29.00 29.00 28.00 29.00 0.0M
2021-02-01 28.50 29.00 28.50 29.00 0.0M
2021-01-29 28.50 29.55 28.50 28.75 0.0M
2021-01-28 27.75 29.00 27.75 29.00 0.0M
2021-01-27 29.77 29.77 27.80 28.02 0.0M
2021-01-25 28.43 30.00 27.75 27.80 0.0M
2021-01-22 28.75 28.77 27.65 28.43 0.0M
2021-01-21 29.90 29.90 29.90 29.90 0.0M
2021-01-20 30.35 30.38 28.90 29.90 0.0M
2021-01-19 30.00 30.00 29.02 29.05 0.0M
2021-01-18 30.90 30.90 28.07 29.48 0.0M
2021-01-15 30.50 30.50 29.40 29.70 0.0M
2021-01-14 30.00 30.95 29.50 30.60 0.0M
2021-01-13 29.80 30.45 29.80 30.30 0.0M
2021-01-12 29.70 30.75 29.70 30.75 0.0M
2021-01-11 32.00 32.00 29.50 29.55 0.0M
2021-01-08 32.15 32.15 30.18 31.00 0.0M
2021-01-07 31.25 33.95 30.55 30.65 0.0M
2021-01-06 31.32 31.32 29.50 30.65 0.0M
2021-01-05 29.98 31.00 29.95 30.25 0.0M
2021-01-04 31.45 31.45 29.65 29.85 0.0M
2021-01-01 29.00 31.50 29.00 30.40 0.0M