Agarwal Toughened Glass India

AGAL
🏛️ india →
151.35
Last Update: 2025-09-26
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
2025-09-26 161.90 161.90 150.00 151.35 0.1M
2025-09-25 166.00 169.00 157.50 160.20 0.1M
2025-09-24 160.00 174.05 159.00 167.25 0.2M
2025-09-23 157.00 162.95 151.55 158.30 0.2M
2025-09-22 147.95 157.85 147.95 156.15 0.3M
2025-09-19 148.00 148.40 142.65 145.10 0.1M
2025-09-18 142.00 152.00 142.00 145.45 0.2M
2025-09-17 139.00 141.35 138.50 140.00 0.0M
2025-09-16 143.10 143.10 137.10 139.00 0.0M
2025-09-15 145.10 145.50 141.00 141.10 0.0M
2025-09-12 142.15 145.25 142.15 144.35 0.1M
2025-09-11 147.20 148.00 145.10 145.70 0.1M
2025-09-10 148.80 149.95 148.00 148.05 0.1M
2025-09-09 149.95 152.00 145.65 149.15 0.0M
2025-09-08 150.00 151.00 146.55 147.20 0.0M
2025-09-05 143.00 150.00 142.00 148.90 0.1M
2025-09-04 150.00 150.55 141.00 143.05 0.1M
2025-09-03 147.00 149.50 146.50 149.25 0.2M
2025-09-02 149.80 152.35 147.10 148.00 0.1M
2025-09-01 153.70 158.00 147.15 148.60 0.3M
2025-08-29 149.05 153.00 148.35 150.20 0.1M
2025-08-28 152.00 154.00 147.10 148.25 0.0M
2025-08-26 149.90 156.00 149.00 152.60 0.0M
2025-08-25 150.85 153.95 146.00 150.55 0.1M
2025-08-22 148.95 152.90 147.00 147.25 0.1M
2025-08-21 156.20 159.75 147.80 149.05 0.3M
2025-08-20 158.30 164.65 152.00 153.15 0.2M
2025-08-19 160.00 169.50 151.00 158.75 0.4M
2025-08-18 142.20 163.60 135.65 158.65 0.6M
2025-08-14 145.85 145.85 134.25 139.55 0.2M
2025-08-13 140.05 140.05 133.40 140.05 0.3M
2025-08-12 133.40 133.40 133.40 133.40 0.0M
2025-08-11 122.10 127.05 122.00 127.05 0.2M
2025-08-08 121.90 121.90 121.00 121.00 0.0M
2025-08-07 118.50 121.90 117.20 121.90 0.0M
2025-08-05 122.60 126.15 117.95 123.30 0.0M
2025-08-04 125.00 125.00 121.60 124.15 0.0M
2025-08-01 127.20 127.40 127.20 127.40 0.0M
2025-07-31 128.95 128.95 122.00 124.80 0.0M
2025-07-30 129.70 129.75 126.00 127.00 0.0M
2025-07-29 122.45 127.95 122.40 127.95 0.0M
2025-07-28 124.25 124.25 124.25 124.25 0.0M
2025-07-25 126.85 128.45 122.60 127.40 0.0M
2025-07-24 124.85 126.45 122.55 126.45 0.0M
2025-07-23 126.95 131.00 126.95 128.70 0.0M
2025-07-22 124.00 127.00 124.00 126.95 0.0M
2025-07-21 127.75 127.75 126.90 126.90 0.0M
2025-07-18 127.65 128.90 126.00 127.75 0.0M
2025-07-17 125.30 126.50 125.00 126.00 0.0M
2025-07-16 122.20 128.90 122.20 128.15 0.0M
2025-07-15 129.00 129.00 125.75 126.25 0.0M
2025-07-14 126.80 132.75 126.00 129.65 0.0M
2025-07-11 127.60 127.60 123.00 126.75 0.0M
2025-07-10 123.00 128.00 119.60 126.40 0.1M
2025-07-09 123.00 125.00 123.00 125.00 0.0M
2025-07-08 124.70 126.75 123.00 123.00 0.0M
2025-07-07 122.40 126.00 122.40 124.70 0.0M
2025-07-04 120.00 121.30 120.00 121.05 0.0M
2025-07-03 119.75 121.90 119.50 119.50 0.0M
2025-07-02 115.00 120.80 114.45 117.35 0.1M
2025-07-01 114.55 116.00 114.55 115.10 0.0M
2025-06-30 114.90 115.00 111.25 114.65 0.1M
2025-06-27 109.85 115.00 109.85 114.95 0.0M
2025-06-26 121.30 122.00 114.00 114.85 0.1M
2025-06-25 120.00 120.50 119.00 120.00 0.0M
2025-06-24 129.95 129.95 119.90 120.45 0.1M
2025-06-23 121.90 127.70 118.60 126.20 0.1M
2025-06-20 121.00 122.00 121.00 121.65 0.0M
2025-06-19 123.85 123.85 117.70 120.60 0.0M
2025-06-18 124.20 125.70 120.95 121.45 0.0M
2025-06-17 125.10 127.95 125.00 127.30 0.0M
2025-06-16 126.90 126.90 126.65 126.85 0.0M
2025-06-13 121.70 123.35 120.05 123.35 0.0M
2025-06-12 121.25 126.50 121.25 121.70 0.0M
2025-06-11 127.00 129.50 123.50 125.80 0.1M
2025-06-10 130.00 131.30 130.00 130.00 0.0M
2025-06-09 134.05 134.05 129.15 131.00 0.1M
2025-06-06 134.10 136.50 134.10 135.95 0.0M
2025-06-05 137.80 137.80 130.60 134.05 0.0M
2025-06-04 137.00 138.85 133.35 137.40 0.0M
2025-06-03 138.40 138.40 134.05 137.40 0.0M
2025-06-02 135.30 138.50 131.70 136.75 0.1M
2025-05-30 136.00 136.00 130.85 135.35 0.1M
2025-05-29 131.95 134.40 130.10 133.60 0.0M
2025-05-28 129.60 131.45 127.30 130.35 0.0M
2025-05-27 128.00 130.00 126.75 129.60 0.0M
2025-05-26 127.00 130.00 126.70 129.10 0.0M
2025-05-23 130.00 135.90 128.05 132.50 0.1M
2025-05-22 133.10 134.90 130.95 134.15 0.1M
2025-05-21 139.00 140.00 133.60 137.80 0.1M
2025-05-20 134.50 144.00 131.30 140.60 0.2M
2025-05-19 139.00 140.00 133.90 138.20 0.1M
2025-05-16 134.00 142.85 134.00 140.95 0.1M
2025-05-15 136.20 138.70 133.20 136.65 0.1M
2025-05-14 136.40 143.95 132.55 137.80 0.2M
2025-05-13 131.05 138.00 128.25 136.40 0.2M
2025-05-12 132.10 139.50 131.05 132.05 0.1M
2025-05-09 126.00 136.95 126.00 132.00 0.1M
2025-05-08 137.60 140.00 130.10 135.65 0.1M
2025-05-07 118.50 145.05 115.55 138.65 0.7M
2025-05-06 125.55 128.35 120.15 120.90 0.1M
2025-05-05 122.25 128.90 119.40 126.85 0.2M
2025-05-02 120.50 125.00 119.00 123.75 0.0M
2025-04-30 114.40 125.90 114.40 122.15 0.1M
2025-04-29 115.95 118.95 114.00 116.95 0.1M
2025-04-28 110.95 116.00 109.00 114.55 0.1M
2025-04-25 106.30 116.90 103.65 110.90 0.1M
2025-04-24 109.90 109.90 106.25 107.95 0.0M
2025-04-23 106.25 111.50 103.75 109.90 0.1M
2025-04-22 109.15 117.90 106.05 107.90 0.1M
2025-04-21 112.10 114.50 108.00 109.05 0.1M
2025-04-17 103.85 118.60 103.70 115.70 0.2M
2025-04-16 102.10 102.10 100.20 101.35 0.0M
2025-04-15 97.15 103.90 97.15 101.25 0.0M
2025-04-11 104.05 104.05 101.00 101.70 0.0M
2025-04-09 104.40 104.40 99.30 102.90 0.0M
2025-04-08 106.90 106.90 100.00 101.05 0.1M
2025-04-07 102.00 103.00 100.00 101.65 0.0M
2025-04-04 113.55 113.55 103.00 109.60 0.1M
2025-04-03 112.50 119.90 112.50 116.25 0.0M
2025-04-02 120.00 122.00 114.15 115.15 0.0M
2025-04-01 117.05 118.80 112.60 114.35 0.0M
2025-03-28 112.30 121.00 112.20 116.55 0.1M
2025-03-27 116.55 125.00 106.20 119.65 0.3M
2025-03-26 102.25 120.65 98.00 116.80 0.4M
2025-03-25 95.75 105.80 93.70 100.55 0.2M
2025-03-24 97.00 97.25 94.00 95.75 0.1M
2025-03-21 99.00 99.15 97.05 97.55 0.1M
2025-03-20 101.25 106.90 98.15 98.75 0.1M
2025-03-19 94.40 111.70 92.00 104.90 0.3M
2025-03-18 102.90 102.90 92.25 94.40 0.1M
2025-03-17 101.25 104.50 98.15 99.20 0.0M
2025-03-13 101.90 105.00 96.00 103.05 0.1M
2025-03-12 102.90 102.90 98.00 98.00 0.0M
2025-03-11 101.00 103.50 99.00 101.15 0.0M
2025-03-10 98.00 107.00 96.40 103.85 0.1M
2025-03-07 95.50 99.50 90.05 97.20 0.1M
2025-03-06 88.50 96.80 88.50 93.95 0.0M
2025-03-05 87.95 92.35 87.40 87.40 0.1M
2025-03-04 85.50 93.95 81.00 85.30 0.3M