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
2023-12-29 464.50 464.50 414.95 421.13 0.0M
2023-12-28 420.50 472.50 420.50 446.55 0.0M
2023-12-27 418.00 445.00 418.00 428.28 0.0M
2023-12-26 450.40 450.40 420.00 430.38 0.0M
2023-12-22 401.03 449.95 401.03 431.00 0.0M
2023-12-21 400.03 412.45 400.03 411.80 0.0M
2023-12-20 420.00 420.00 400.05 402.55 0.0M
2023-12-19 420.00 420.00 400.00 406.45 0.0M
2023-12-18 400.05 419.00 400.05 410.10 0.0M
2023-12-15 420.00 420.00 402.20 410.10 0.0M
2023-12-14 402.55 420.00 402.55 415.10 0.0M
2023-12-13 400.60 408.98 400.00 400.78 0.0M
2023-12-12 421.00 421.25 400.50 406.75 0.0M
2023-12-11 417.50 421.50 415.03 421.38 0.0M
2023-12-08 400.50 414.98 400.00 402.78 0.0M
2023-12-07 405.15 405.15 400.00 400.40 0.0M
2023-12-06 421.48 421.50 402.50 405.15 0.0M
2023-12-05 400.00 422.50 393.13 420.70 0.0M
2023-12-04 374.95 399.50 347.80 398.25 0.0M
2023-12-01 342.50 375.00 340.00 374.10 0.0M
2023-11-30 320.80 343.65 320.80 340.60 0.0M
2023-11-29 342.25 342.50 320.50 335.00 0.0M
2023-11-28 313.50 345.00 306.20 335.55 0.0M
2023-11-24 311.13 332.50 311.00 320.73 0.0M
2023-11-23 321.00 330.00 316.00 324.23 0.0M
2023-11-22 330.00 330.00 309.68 321.00 0.0M
2023-11-21 332.50 337.50 300.00 319.15 0.0M
2023-11-20 329.00 332.50 311.05 329.93 0.0M
2023-11-17 300.03 322.40 300.03 315.00 0.0M
2023-11-16 314.10 322.50 314.10 319.00 0.0M
2023-11-15 317.50 321.00 314.03 314.38 0.0M
2023-11-13 305.00 310.00 300.05 307.08 0.0M
2023-11-12 310.00 310.00 297.50 308.77 0.0M
2023-11-10 300.00 304.25 300.00 304.25 0.0M
2023-11-09 304.40 304.40 295.50 302.48 0.0M
2023-11-08 305.00 305.00 292.50 300.90 0.0M
2023-11-07 295.00 302.93 292.50 301.23 0.0M
2023-11-06 296.98 314.90 295.00 295.75 0.0M
2023-11-03 297.50 297.50 290.00 296.98 0.0M
2023-11-02 317.50 317.50 291.00 291.48 0.0M
2023-11-01 296.50 296.50 292.00 296.40 0.0M
2023-10-31 294.50 295.00 288.60 292.98 0.0M
2023-10-30 285.58 292.50 285.00 291.63 0.0M
2023-10-27 297.00 297.00 285.03 291.08 0.0M
2023-10-26 285.00 297.48 282.50 287.63 0.0M
2023-10-25 297.50 297.50 286.05 287.65 0.0M
2023-10-23 305.00 305.00 287.50 290.10 0.0M
2023-10-20 291.95 299.50 291.95 296.80 0.0M
2023-10-19 292.00 294.98 288.53 292.00 0.0M
2023-10-18 288.68 294.98 288.68 292.05 0.0M
2023-10-17 292.58 297.00 290.05 292.53 0.0M
2023-10-16 297.48 297.50 292.58 295.38 0.0M
2023-10-13 302.50 310.00 290.00 292.58 0.0M
2023-10-12 302.50 302.50 292.53 298.50 0.0M
2023-10-11 295.00 300.00 287.58 294.68 0.0M
2023-10-10 300.00 300.00 282.50 288.98 0.0M
2023-10-09 300.00 325.00 286.00 292.45 0.0M
2023-10-06 288.00 297.00 286.00 290.88 0.0M
2023-10-05 294.90 295.00 288.00 289.13 0.0M
2023-10-04 294.50 294.50 285.03 288.08 0.0M
2023-10-03 290.00 294.98 285.03 290.35 0.0M
2023-09-29 290.00 300.00 280.05 293.73 0.0M
2023-09-28 299.50 299.95 285.00 291.43 0.0M
2023-09-27 303.13 303.13 280.00 290.68 0.0M
2023-09-26 295.00 302.50 294.00 297.18 0.0M
2023-09-25 299.48 330.00 293.50 302.45 0.0M
2023-09-22 304.50 304.50 293.10 298.93 0.0M
2023-09-21 305.00 305.00 287.50 299.45 0.0M
2023-09-20 298.00 304.43 295.00 297.33 0.0M
2023-09-18 305.98 305.98 293.50 297.58 0.0M
2023-09-15 300.03 305.00 292.60 300.60 0.0M
2023-09-14 310.00 310.00 292.50 297.78 0.0M
2023-09-13 297.50 309.75 285.00 308.15 0.0M
2023-09-12 314.00 314.00 290.00 292.28 0.0M
2023-09-11 325.00 325.00 307.35 314.00 0.3M
2023-09-08 325.00 325.00 305.50 314.03 0.0M
2023-09-07 320.00 325.00 316.50 320.00 0.0M
2023-09-06 325.00 325.00 315.00 320.70 0.0M
2023-09-05 320.00 322.50 314.55 318.03 0.0M
2023-09-04 310.00 317.50 301.05 316.85 0.0M
2023-09-01 296.50 309.25 292.50 307.85 0.0M
2023-08-31 293.50 300.00 292.50 296.38 0.0M
2023-08-30 297.50 297.50 291.50 292.93 0.0M
2023-08-29 299.83 299.83 290.18 295.73 0.0M
2023-08-28 290.00 295.00 285.00 292.70 0.0M
2023-08-25 287.90 291.93 279.00 288.43 0.0M
2023-08-24 301.00 301.00 276.08 284.95 0.0M
2023-08-23 299.50 300.00 290.65 296.85 0.0M
2023-08-22 295.03 302.00 290.00 298.43 0.0M
2023-08-21 302.35 302.50 292.50 300.23 0.0M
2023-08-18 299.98 301.95 294.00 298.90 0.0M
2023-08-17 301.25 301.25 296.03 299.85 0.0M
2023-08-16 302.43 302.50 295.00 300.08 0.0M
2023-08-14 305.00 312.50 297.00 299.98 0.0M
2023-08-11 286.88 305.00 280.00 304.70 0.0M
2023-08-10 285.00 287.35 281.00 283.78 0.0M
2023-08-09 282.40 287.50 277.50 284.90 0.0M
2023-08-08 287.35 287.35 279.98 282.50 0.0M
2023-08-07 287.50 287.50 280.00 283.93 0.0M
2023-08-04 287.45 287.45 282.53 284.93 0.0M
2023-08-03 280.00 287.50 277.60 285.93 0.0M
2023-08-02 287.43 287.50 280.50 285.78 0.0M
2023-08-01 285.00 287.50 281.55 287.15 0.0M
2023-07-31 280.53 288.00 275.00 285.00 0.0M
2023-07-28 277.65 287.50 277.65 286.20 0.0M
2023-07-27 272.50 289.50 272.50 284.70 0.0M
2023-07-26 277.60 280.00 267.65 280.00 0.0M
2023-07-25 262.50 277.50 262.50 275.08 0.0M
2023-07-24 270.00 270.00 262.50 263.28 0.0M
2023-07-21 270.75 275.00 268.50 270.05 0.0M
2023-07-20 275.00 275.00 270.50 272.13 0.0M
2023-07-19 280.00 280.00 270.50 272.68 0.0M
2023-07-18 279.98 279.98 272.50 276.85 0.0M
2023-07-17 285.00 285.00 275.05 276.05 0.0M
2023-07-14 275.53 284.00 275.53 277.28 0.0M
2023-07-13 270.05 284.00 270.05 280.98 0.0M
2023-07-12 284.00 285.00 278.98 280.78 0.0M
2023-07-11 286.25 286.25 277.00 279.33 0.0M
2023-07-10 279.00 287.50 276.75 283.93 0.0M
2023-07-07 280.00 285.00 275.03 284.93 0.0M
2023-07-06 285.00 285.00 275.00 285.00 0.0M
2023-07-05 292.50 292.50 272.65 283.48 0.0M
2023-07-04 277.50 289.95 275.00 286.95 0.0M
2023-07-03 289.35 297.50 275.00 279.93 0.0M
2023-06-30 279.00 284.50 271.18 282.63 0.0M
2023-06-28 279.50 282.50 273.75 281.00 0.0M
2023-06-27 284.00 284.00 271.15 275.63 0.0M
2023-06-26 279.98 279.98 273.75 273.75 0.0M
2023-06-23 269.98 279.98 265.05 277.28 0.0M
2023-06-22 275.00 275.00 266.50 268.33 0.0M
2023-06-21 274.75 277.50 265.00 269.43 0.0M
2023-06-20 273.00 273.00 267.75 271.18 0.0M
2023-06-19 270.00 275.00 264.25 269.70 0.0M
2023-06-16 277.75 277.75 265.00 271.13 0.0M
2023-06-15 273.75 279.50 271.03 277.75 0.0M
2023-06-14 276.00 276.00 267.50 274.00 0.0M
2023-06-13 279.08 279.08 270.05 271.20 0.0M
2023-06-12 278.50 278.50 270.00 272.25 0.0M
2023-06-09 278.98 284.45 275.00 278.90 0.0M
2023-06-08 284.00 287.50 275.00 275.25 0.0M
2023-06-07 277.50 290.00 270.00 283.45 0.0M
2023-06-06 279.98 287.50 272.08 283.98 0.0M
2023-06-05 275.00 300.00 265.00 279.98 0.0M
2023-06-02 267.50 290.00 265.50 274.83 0.0M
2023-06-01 270.00 273.95 265.00 267.60 0.0M
2023-05-31 274.98 274.98 268.50 272.98 0.0M
2023-05-30 283.48 283.48 275.00 279.03 0.0M
2023-05-29 282.50 288.98 270.00 279.98 0.0M
2023-05-26 268.00 294.48 268.00 281.70 0.0M
2023-05-25 274.48 275.50 267.50 270.10 0.0M
2023-05-24 265.65 274.00 265.50 273.43 0.0M
2023-05-23 274.50 275.98 266.03 274.05 0.0M
2023-05-22 267.50 276.48 265.00 268.55 0.0M
2023-05-19 270.00 274.00 265.50 272.45 0.0M
2023-05-18 267.75 274.43 262.58 268.55 0.0M
2023-05-17 271.38 277.50 262.50 267.90 0.0M
2023-05-16 279.95 279.95 270.50 271.38 0.0M
2023-05-15 272.50 280.00 260.00 276.73 0.0M
2023-05-12 274.98 275.00 262.65 264.35 0.0M
2023-05-11 274.50 275.00 265.05 273.53 0.0M
2023-05-10 277.50 277.50 260.00 269.18 0.0M
2023-05-09 267.50 274.93 254.03 273.78 0.0M
2023-05-08 270.00 270.00 249.30 257.78 0.0M
2023-05-05 239.98 247.50 231.53 244.40 0.0M
2023-05-04 225.73 237.50 222.00 230.18 0.0M
2023-05-03 225.00 234.00 220.70 225.60 0.0M
2023-05-02 231.50 237.98 225.00 228.00 0.0M
2023-04-28 240.95 240.95 225.10 233.23 0.0M
2023-04-27 236.98 237.00 225.00 226.50 0.0M
2023-04-26 232.50 242.50 225.00 231.45 0.0M
2023-04-25 225.10 232.50 222.50 227.18 0.0M
2023-04-24 232.50 235.50 227.50 228.40 0.0M
2023-04-21 237.00 237.50 230.00 232.50 0.0M
2023-04-20 239.20 241.48 232.50 232.53 0.0M
2023-04-19 234.00 240.00 231.50 233.35 0.0M
2023-04-18 237.60 242.43 225.50 237.80 0.0M
2023-04-17 237.50 245.00 233.75 242.43 0.0M
2023-04-13 239.65 239.65 233.50 235.73 0.0M
2023-04-12 239.65 239.65 232.50 238.75 0.0M
2023-04-11 244.95 244.95 232.50 234.63 0.0M
2023-04-10 240.95 240.95 234.00 236.90 0.0M
2023-04-06 243.98 244.95 236.00 240.95 0.0M
2023-04-05 246.45 246.45 235.00 236.03 0.0M
2023-04-03 241.43 247.50 235.00 235.98 0.0M
2023-03-31 235.03 242.45 235.00 235.23 0.0M
2023-03-29 232.60 244.00 232.60 234.90 0.0M
2023-03-28 241.93 244.50 232.03 232.58 0.0M
2023-03-27 254.33 254.33 232.50 235.85 0.0M
2023-03-24 248.90 285.50 235.58 243.35 0.0M
2023-03-23 237.58 245.45 235.85 238.65 0.0M
2023-03-22 247.50 247.50 237.55 238.45 0.0M
2023-03-21 250.00 250.00 235.65 239.50 0.0M
2023-03-20 241.83 242.28 235.00 235.10 0.0M
2023-03-17 236.83 248.45 235.00 237.08 0.0M
2023-03-16 237.53 249.43 237.53 241.65 0.0M
2023-03-15 238.03 245.03 235.00 244.08 0.0M
2023-03-14 247.45 249.50 237.50 238.15 0.0M
2023-03-13 250.00 250.03 234.40 244.88 0.0M
2023-03-10 236.08 246.00 236.05 238.63 0.0M
2023-03-09 245.30 247.50 216.63 244.00 0.0M
2023-03-08 251.98 251.98 238.23 245.78 0.0M
2023-03-06 242.53 245.00 240.10 245.00 0.0M
2023-03-03 252.50 252.50 237.50 241.70 0.0M
2023-03-02 252.00 252.00 240.03 242.33 0.0M
2023-03-01 247.43 252.43 240.03 247.45 0.0M
2023-02-28 232.48 255.00 232.48 244.38 0.0M
2023-02-27 241.88 242.48 232.50 233.15 0.0M
2023-02-24 232.03 240.45 232.03 235.90 0.0M
2023-02-23 239.55 247.98 235.00 237.90 0.0M
2023-02-22 243.98 248.50 237.50 239.20 0.0M
2023-02-21 244.03 252.40 243.00 243.75 0.0M
2023-02-20 246.55 251.45 242.50 243.68 0.0M
2023-02-17 252.43 252.48 242.53 247.30 0.0M
2023-02-16 252.50 252.50 238.18 245.95 0.0M
2023-02-15 250.13 267.48 239.98 244.30 0.0M
2023-02-14 252.50 252.50 240.00 244.00 0.0M
2023-02-13 243.53 252.50 240.63 252.35 0.0M
2023-02-10 240.03 252.50 240.00 247.83 0.0M
2023-02-09 252.50 252.50 240.50 247.78 0.0M
2023-02-08 246.68 252.48 246.50 246.55 0.0M
2023-02-07 242.53 252.50 242.53 246.65 0.0M
2023-02-06 237.65 255.00 235.15 242.60 0.0M
2023-02-03 248.33 249.93 237.50 237.65 0.0M
2023-02-02 250.00 250.00 229.98 243.45 0.0M
2023-02-01 237.50 262.50 230.50 232.70 0.0M
2023-01-31 245.75 246.25 224.00 233.30 0.0M
2023-01-30 250.00 250.00 235.00 245.20 0.0M
2023-01-27 235.00 247.43 235.00 242.05 0.0M
2023-01-25 243.25 249.33 243.25 248.43 0.0M
2023-01-24 246.50 250.00 245.03 249.13 0.0M
2023-01-23 243.00 247.50 243.00 246.45 0.0M
2023-01-20 237.23 249.13 225.80 244.78 0.0M
2023-01-19 240.00 243.90 235.50 236.45 0.0M
2023-01-18 239.98 243.75 238.08 241.93 0.0M
2023-01-17 245.98 246.13 237.50 243.88 0.0M
2023-01-16 248.50 248.50 240.10 240.88 0.0M
2023-01-13 249.95 250.00 237.72 248.78 0.0M
2023-01-12 244.50 244.88 239.93 242.00 0.0M
2023-01-11 244.07 247.80 238.57 244.82 0.0M
2023-01-10 249.12 249.28 237.50 244.32 0.0M
2023-01-09 255.00 255.00 245.00 247.68 0.0M
2023-01-06 249.97 250.85 245.00 249.65 0.0M
2023-01-05 245.03 250.00 245.00 246.62 0.0M
2023-01-04 250.70 255.00 247.50 248.82 0.0M
2023-01-03 257.50 257.50 243.05 249.75 0.0M
2023-01-02 242.53 252.47 242.50 250.65 0.0M