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
2022-12-30 258.68 258.68 248.50 248.97 0.0M
2022-12-29 248.15 250.97 245.00 247.53 0.0M
2022-12-28 253.47 256.43 245.12 249.22 0.0M
2022-12-27 257.50 257.50 245.25 253.47 0.0M
2022-12-26 245.00 250.00 240.03 244.60 0.0M
2022-12-23 249.03 252.50 245.00 245.00 0.0M
2022-12-22 252.50 257.50 250.00 252.90 0.0M
2022-12-21 262.10 262.10 251.60 259.38 0.0M
2022-12-20 256.32 257.52 255.00 257.48 0.0M
2022-12-19 269.25 269.25 252.50 255.20 0.0M
2022-12-16 257.50 264.75 254.03 259.43 0.0M
2022-12-15 266.90 266.90 253.55 259.40 0.0M
2022-12-14 267.50 267.50 253.57 264.00 0.0M
2022-12-13 260.02 264.90 256.00 263.62 0.0M
2022-12-12 270.00 270.00 255.80 258.05 0.0M
2022-12-09 255.53 265.00 255.53 264.25 0.0M
2022-12-08 270.00 270.00 255.00 260.98 0.0M
2022-12-07 274.62 274.62 262.50 267.23 0.0M
2022-12-06 265.77 277.50 261.88 269.23 0.0M
2022-12-05 280.00 280.00 265.00 265.70 0.0M
2022-12-02 267.52 275.50 267.50 268.68 0.0M
2022-12-01 270.23 274.98 270.00 270.15 0.0M
2022-11-30 275.00 279.50 267.57 270.20 0.0M
2022-11-29 280.00 280.00 267.55 274.48 0.0M
2022-11-28 280.00 280.00 270.00 275.57 0.0M
2022-11-25 273.00 273.00 267.55 268.25 0.0M
2022-11-24 271.48 272.50 267.50 269.55 0.0M
2022-11-23 273.02 273.50 269.93 271.43 0.0M
2022-11-22 268.25 274.90 268.25 269.45 0.0M
2022-11-21 280.00 280.00 267.62 275.68 0.0M
2022-11-18 278.50 278.50 267.50 275.85 0.0M
2022-11-17 279.40 279.40 267.50 271.15 0.0M
2022-11-16 277.27 277.50 271.77 275.23 0.0M
2022-11-15 277.00 277.50 267.50 274.85 0.0M
2022-11-14 270.02 280.00 270.02 276.00 0.0M
2022-11-11 275.73 275.85 267.50 275.40 0.0M
2022-11-10 277.40 279.50 273.00 275.73 0.0M
2022-11-09 267.88 275.50 267.85 273.93 0.0M
2022-11-07 280.98 285.50 267.50 272.73 0.0M
2022-11-04 271.57 276.40 271.57 272.77 0.0M
2022-11-03 270.05 277.48 270.02 270.65 0.0M
2022-11-02 279.50 279.50 270.00 270.57 0.0M
2022-11-01 275.40 277.48 270.00 272.25 0.0M
2022-10-31 274.82 280.00 270.00 273.27 0.0M
2022-10-28 273.95 274.82 265.10 269.90 0.0M
2022-10-27 273.48 276.77 265.02 270.35 0.0M
2022-10-25 266.93 278.00 265.00 274.75 0.0M
2022-10-24 263.90 267.48 262.50 263.27 0.0M
2022-10-21 267.50 267.50 262.50 262.85 0.0M
2022-10-20 269.50 269.50 262.50 264.32 0.0M
2022-10-19 256.02 264.00 256.02 262.75 0.0M
2022-10-18 261.50 261.50 255.00 255.10 0.0M
2022-10-17 262.62 262.62 252.60 256.35 0.0M
2022-10-14 261.98 261.98 250.85 257.48 0.0M
2022-10-13 256.75 256.95 250.62 252.95 0.0M
2022-10-12 254.53 260.95 247.45 252.20 0.0M
2022-10-11 254.97 255.00 250.22 253.97 0.0M
2022-10-10 254.50 255.62 247.40 252.35 0.0M
2022-10-07 255.53 260.75 253.03 254.07 0.0M
2022-10-06 262.40 263.50 250.20 258.52 0.0M
2022-10-04 250.03 262.50 250.03 260.55 0.0M
2022-10-03 249.45 257.50 249.45 252.07 0.0M
2022-09-30 252.85 255.00 247.50 249.47 0.0M
2022-09-29 264.50 264.50 245.12 252.82 0.0M
2022-09-28 252.75 255.85 245.00 249.57 0.0M
2022-09-27 245.80 264.10 245.80 250.28 0.0M
2022-09-26 255.03 258.38 250.00 252.38 0.0M
2022-09-23 266.95 269.95 257.50 259.98 0.0M
2022-09-22 263.65 265.00 254.57 263.52 0.0M
2022-09-21 267.32 267.45 250.25 255.88 0.0M
2022-09-20 264.88 264.88 257.50 258.98 0.0M
2022-09-19 264.50 265.00 257.50 260.32 0.0M
2022-09-16 245.00 264.98 245.00 260.20 0.0M
2022-09-15 258.57 261.98 256.60 258.48 0.0M
2022-09-14 259.00 262.50 255.47 258.45 0.0M
2022-09-13 254.50 265.00 253.60 263.93 0.0M
2022-09-12 262.50 265.00 255.55 258.70 0.0M
2022-09-09 255.00 266.50 254.75 260.05 0.0M
2022-09-08 270.00 270.00 239.97 248.05 0.0M
2022-09-07 260.00 262.50 249.82 257.12 0.0M
2022-09-06 279.50 282.48 225.00 256.80 0.0M
2022-09-05 278.00 289.50 271.75 279.27 0.0M
2022-09-02 245.47 284.93 232.50 281.00 0.0M
2022-09-01 235.00 242.47 235.00 237.45 0.0M
2022-08-30 241.53 246.00 232.00 237.18 0.0M
2022-08-29 247.00 247.00 230.45 238.68 0.0M
2022-08-26 254.50 254.50 243.05 246.65 0.0M
2022-08-25 260.00 260.00 245.78 249.05 0.0M
2022-08-24 259.48 259.48 245.05 254.45 0.0M
2022-08-23 252.53 259.95 243.75 251.20 0.0M
2022-08-22 248.12 260.00 240.05 256.23 0.0M
2022-08-19 250.03 250.03 236.10 243.80 0.0M
2022-08-18 260.02 263.90 245.00 247.00 0.0M
2022-08-17 266.00 268.90 253.32 263.60 0.0M
2022-08-16 260.00 269.90 256.32 263.88 0.0M
2022-08-12 269.95 270.00 255.75 259.95 0.0M
2022-08-11 264.93 267.50 254.57 266.10 0.0M
2022-08-10 267.45 270.00 250.00 252.93 0.0M
2022-08-08 265.55 274.95 260.00 261.38 0.0M
2022-08-05 285.00 287.50 265.55 273.20 0.0M
2022-08-04 282.75 287.93 273.15 276.85 0.0M
2022-08-03 300.00 300.02 283.12 287.40 0.0M
2022-08-02 297.50 297.50 280.45 283.55 0.0M
2022-08-01 281.45 300.50 281.45 296.48 0.0M
2022-07-29 258.52 284.00 258.50 281.48 0.0M
2022-07-28 284.50 289.57 256.05 258.20 0.0M
2022-07-27 297.50 299.75 246.70 284.40 0.0M
2022-07-26 274.95 297.50 274.82 294.10 0.0M
2022-07-25 256.62 273.75 250.00 270.18 0.0M
2022-07-22 255.00 262.50 244.93 256.62 0.0M
2022-07-21 239.70 252.50 236.25 249.70 0.0M
2022-07-20 213.03 235.00 213.00 232.75 0.0M
2022-07-19 227.50 227.50 212.75 219.38 0.0M
2022-07-18 235.00 235.00 208.55 225.40 0.0M
2022-07-15 202.53 220.00 200.15 206.28 0.0M
2022-07-14 205.00 219.50 204.65 210.07 0.0M
2022-07-13 224.95 237.50 195.15 212.45 0.0M
2022-07-12 202.50 235.00 202.50 227.70 0.0M
2022-07-11 201.62 205.00 192.05 202.50 0.0M
2022-07-08 204.90 209.20 192.50 200.90 0.0M
2022-07-07 202.00 202.00 188.50 199.40 0.0M
2022-07-06 190.00 196.95 185.75 194.47 0.0M
2022-07-05 194.00 207.18 190.00 195.35 0.0M
2022-07-04 182.50 188.00 182.50 187.65 0.0M
2022-07-01 189.90 189.90 182.50 185.10 0.0M
2022-06-30 183.12 189.75 180.03 187.62 0.0M
2022-06-29 190.00 190.00 182.90 183.80 0.0M
2022-06-28 187.97 190.00 180.00 182.82 0.0M
2022-06-27 190.00 199.93 177.62 187.97 0.0M
2022-06-24 188.43 192.50 183.03 189.95 0.0M
2022-06-23 185.00 185.00 175.62 184.55 0.0M
2022-06-22 187.90 187.90 173.00 181.90 0.0M
2022-06-21 175.62 178.50 173.62 175.88 0.0M
2022-06-20 188.03 188.03 173.22 178.05 0.0M
2022-06-17 199.90 199.90 177.50 189.78 0.0M
2022-06-16 192.50 195.00 182.50 187.53 0.0M
2022-06-15 172.43 192.50 165.03 183.03 0.0M
2022-06-14 171.70 181.35 162.50 164.28 0.0M
2022-06-13 175.18 186.43 170.00 171.50 0.0M
2022-06-10 177.45 189.90 166.00 172.10 0.0M
2022-06-09 198.50 198.50 162.97 184.72 0.0M
2022-06-08 208.97 209.00 182.20 188.75 0.0M
2022-06-07 175.50 207.30 175.50 205.15 0.1M
2022-06-06 152.50 172.75 152.50 172.75 0.0M
2022-06-03 152.00 160.00 150.00 157.05 0.0M
2022-06-02 151.95 157.40 149.50 151.95 0.0M
2022-06-01 157.47 157.50 147.50 147.50 0.0M
2022-05-31 154.95 156.45 145.00 155.12 0.0M
2022-05-30 136.25 142.50 136.25 142.50 0.0M
2022-05-27 125.70 130.97 125.70 129.55 0.0M
2022-05-26 125.12 130.95 125.12 128.30 0.0M
2022-05-25 126.33 132.90 125.00 125.10 0.0M
2022-05-24 128.28 133.55 125.00 126.20 0.0M
2022-05-23 130.00 132.55 127.50 127.58 0.0M
2022-05-20 128.03 134.88 127.50 129.15 0.0M
2022-05-19 130.05 133.90 127.50 128.72 0.0M
2022-05-18 131.53 134.50 131.53 134.00 0.0M
2022-05-17 131.60 134.50 131.15 134.15 0.0M
2022-05-16 133.50 133.50 130.00 130.68 0.0M
2022-05-13 126.50 133.47 125.15 130.28 0.0M
2022-05-12 130.70 130.80 123.17 126.78 0.0M
2022-05-11 125.00 132.88 120.00 127.47 0.0M
2022-05-10 123.28 127.28 122.50 122.55 0.0M
2022-05-09 132.50 132.50 122.50 123.58 0.0M
2022-05-06 130.12 134.38 125.00 129.90 0.0M
2022-05-05 127.58 136.18 127.50 130.12 0.0M
2022-05-04 131.28 140.00 124.97 129.07 0.0M
2022-05-02 130.00 135.75 130.00 130.60 0.0M
2022-04-29 138.53 140.45 132.50 133.70 0.0M
2022-04-28 133.82 140.93 133.82 135.80 0.0M
2022-04-27 135.00 136.00 132.50 133.57 0.0M
2022-04-26 135.57 142.15 135.00 136.05 0.0M
2022-04-25 141.97 141.97 134.38 138.88 0.0M
2022-04-22 132.50 139.50 131.80 137.47 0.0M
2022-04-21 130.00 139.18 130.00 134.53 0.0M
2022-04-20 139.03 148.85 133.50 133.70 0.0M
2022-04-19 142.47 144.55 131.50 140.47 0.0M
2022-04-18 121.50 132.00 121.50 131.43 0.0M
2022-04-13 116.50 123.75 112.03 120.00 0.0M
2022-04-12 117.45 118.00 111.10 115.58 0.0M
2022-04-11 117.50 119.90 112.03 113.03 0.0M
2022-04-08 122.47 122.47 114.55 117.45 0.0M
2022-04-07 117.42 119.00 113.28 118.35 0.0M
2022-04-06 117.50 118.47 113.28 115.00 0.0M
2022-04-05 113.53 117.78 113.53 116.88 0.0M
2022-04-04 119.50 122.42 113.22 114.47 0.0M
2022-04-01 115.53 120.40 115.50 118.35 0.0M
2022-03-31 112.53 119.90 112.53 118.65 0.0M
2022-03-30 117.50 117.50 113.50 114.20 0.0M
2022-03-29 115.67 116.00 114.50 115.10 0.1M
2022-03-28 115.53 118.47 113.67 116.10 0.0M
2022-03-25 116.50 118.95 116.50 117.45 0.0M
2022-03-24 119.60 119.90 116.03 116.88 0.0M
2022-03-23 121.97 121.97 116.00 117.72 0.0M
2022-03-22 121.00 121.85 116.53 120.05 0.0M
2022-03-21 118.50 122.00 115.03 119.62 0.0M
2022-03-17 117.25 119.88 113.83 118.45 0.0M
2022-03-16 118.95 118.97 114.55 117.45 0.0M
2022-03-15 118.00 118.00 115.00 116.60 0.0M
2022-03-14 119.97 119.97 115.00 117.88 0.0M
2022-03-11 114.92 118.25 114.05 115.67 0.0M
2022-03-10 120.00 120.00 114.97 116.35 0.0M
2022-03-09 115.72 117.25 114.47 117.00 0.0M
2022-03-08 112.28 115.38 111.03 113.08 0.0M
2022-03-07 113.47 113.47 110.00 112.47 0.0M
2022-03-04 113.50 117.50 112.90 113.58 0.0M
2022-03-03 118.10 119.58 116.15 118.83 0.0M
2022-03-02 118.25 121.97 115.05 118.08 0.0M
2022-02-28 118.28 120.28 115.00 118.38 0.0M
2022-02-25 112.60 120.83 112.60 117.53 0.0M
2022-02-24 117.50 119.90 114.85 116.00 0.0M
2022-02-23 121.50 121.50 117.12 120.88 0.0M
2022-02-22 120.03 121.50 115.55 118.42 0.0M
2022-02-21 124.00 125.42 120.00 121.62 0.0M
2022-02-18 126.00 127.50 122.65 125.42 0.0M
2022-02-17 124.97 125.50 121.25 124.67 0.0M
2022-02-16 122.50 125.00 120.00 123.00 0.0M
2022-02-15 122.45 122.97 118.38 122.78 0.0M
2022-02-14 117.00 122.95 113.00 118.67 0.0M
2022-02-11 117.35 119.47 114.10 117.10 0.0M
2022-02-10 117.47 117.50 111.15 116.97 0.0M
2022-02-09 114.03 115.00 113.03 114.85 0.0M
2022-02-08 117.40 117.40 110.50 114.03 0.0M
2022-02-07 114.40 117.50 111.30 114.12 0.0M
2022-02-04 109.38 114.85 108.00 112.35 0.0M
2022-02-03 109.67 112.05 107.50 109.42 0.0M
2022-02-02 103.50 109.95 103.50 108.42 0.0M
2022-02-01 105.28 112.15 104.00 106.10 0.0M
2022-01-31 112.50 114.25 108.55 108.55 0.0M
2022-01-28 123.50 125.90 114.22 114.25 0.0M
2022-01-27 120.00 120.47 115.50 120.22 0.0M
2022-01-25 113.97 114.75 98.17 114.75 0.0M
2022-01-24 100.00 104.67 100.00 104.33 0.0M
2022-01-21 86.15 96.15 84.50 95.17 0.0M
2022-01-20 89.50 92.40 85.50 87.42 0.0M
2022-01-19 87.97 87.97 85.12 86.25 0.0M
2022-01-18 90.42 90.42 86.08 87.58 0.0M
2022-01-17 84.00 90.00 83.97 88.00 0.0M
2022-01-14 84.38 85.40 83.00 83.12 0.0M
2022-01-13 84.53 86.80 82.45 82.80 0.0M
2022-01-12 87.72 88.97 84.00 84.53 0.0M
2022-01-11 89.85 89.85 84.15 86.15 0.0M
2022-01-10 85.00 87.40 83.38 85.20 0.0M
2022-01-07 84.12 85.00 82.85 83.88 0.0M
2022-01-06 82.67 84.70 78.47 84.12 0.0M
2022-01-05 89.12 89.12 81.17 82.67 0.0M
2022-01-04 89.70 89.95 84.00 85.78 0.0M
2022-01-03 86.50 88.85 83.05 86.70 0.0M