BSE - Free Realtime Quote INR

Agarwal Industrial Corporation Limited (AGARIND.BO)

Compare
1,179.30
+40.70
+(3.57%)
As of 2:49:46 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20251,157.151,192.001,157.151,179.301,179.30703
Jan 15, 20251,121.201,162.451,116.201,138.601,138.601,466
Jan 14, 20251,147.501,152.001,118.001,136.851,136.852,274
Jan 13, 20251,188.401,200.001,119.051,136.351,136.351,095
Jan 10, 20251,259.901,263.651,206.501,212.651,212.65732
Jan 9, 20251,267.551,297.051,258.601,260.951,260.95297
Jan 8, 20251,226.951,298.601,226.951,291.151,291.151,189
Jan 7, 20251,237.301,267.001,232.351,251.901,251.903,240
Jan 6, 20251,245.001,248.501,227.251,237.301,237.302,138
Jan 3, 20251,291.001,291.001,255.451,265.701,265.701,980
Jan 2, 20251,265.001,292.801,265.001,291.001,291.00736
Jan 1, 20251,291.401,314.951,261.851,265.101,265.101,346
Dec 31, 20241,202.051,293.551,202.051,284.551,284.55953
Dec 30, 20241,314.651,314.651,254.651,259.551,259.551,483
Dec 27, 20241,321.051,321.051,264.501,293.051,293.051,604
Dec 26, 20241,290.001,299.551,282.951,293.251,293.253,658
Dec 24, 20241,299.351,317.951,294.101,300.401,300.401,529
Dec 23, 20241,325.851,344.251,285.001,294.651,294.657,253
Dec 20, 20241,376.601,380.001,315.951,335.851,335.859,969
Dec 19, 20241,359.951,383.151,328.851,357.201,357.207,810
Dec 18, 20241,364.951,370.001,338.351,364.601,364.603,479
Dec 17, 20241,355.001,367.501,326.101,344.751,344.759,279
Dec 16, 20241,245.001,364.901,245.001,356.451,356.4512,514
Dec 13, 20241,224.901,274.001,224.901,260.401,260.404,152
Dec 12, 20241,269.951,269.951,230.001,249.901,249.902,592
Dec 11, 20241,188.051,272.501,188.051,250.351,250.353,353
Dec 10, 20241,266.851,266.851,230.001,255.351,255.352,051
Dec 9, 20241,236.051,264.501,235.001,240.301,240.304,314
Dec 6, 20241,241.051,272.751,235.601,252.101,252.107,386
Dec 5, 20241,212.901,256.951,212.901,254.601,254.606,748
Dec 4, 20241,229.951,237.951,215.001,229.051,229.052,066
Dec 3, 20241,229.951,237.001,182.001,217.401,217.409,402
Dec 2, 20241,189.401,197.101,166.551,184.001,184.002,225
Nov 29, 20241,165.251,207.401,165.251,188.801,188.8012,265
Nov 28, 20241,084.001,181.051,074.951,176.401,176.4019,933
Nov 27, 20241,081.401,106.001,072.451,083.451,083.45707
Nov 26, 20241,032.051,056.351,027.101,046.301,046.30379
Nov 25, 2024992.051,036.50992.051,019.901,019.901,753
Nov 22, 20241,049.951,049.95995.951,011.051,011.052,718
Nov 21, 20241,011.701,025.00986.501,018.001,018.001,368
Nov 19, 2024975.001,029.95975.001,023.051,023.052,331
Nov 18, 20241,079.951,079.95967.95981.35981.351,395
Nov 14, 20241,033.001,033.00985.001,005.751,005.756,331
Nov 13, 20241,072.601,075.551,030.401,034.501,034.501,171
Nov 12, 20241,091.651,101.251,067.001,078.751,078.75504
Nov 11, 20241,093.851,120.001,054.101,099.601,099.602,953
Nov 8, 20241,091.801,106.601,054.601,072.401,072.401,503
Nov 7, 20241,144.001,144.001,095.001,097.151,097.153,205
Nov 6, 20241,080.001,116.101,080.001,105.801,105.80538
Nov 4, 20241,121.551,121.551,041.851,068.651,068.652,350
Nov 1, 20241,089.401,100.951,084.001,098.351,098.35107
Oct 31, 20241,079.301,088.401,057.851,081.501,081.501,790
Oct 29, 20241,050.001,050.001,016.051,033.601,033.602,076
Oct 28, 2024966.051,029.95966.051,014.301,014.304,116
Oct 25, 20241,073.951,073.95984.051,014.751,014.757,953
Oct 24, 20241,070.451,070.451,027.001,034.201,034.203,171
Oct 23, 2024993.051,077.60993.051,054.151,054.151,456
Oct 22, 20241,085.051,088.651,044.001,051.601,051.604,356
Oct 21, 20241,128.051,137.151,085.901,092.651,092.652,480
Oct 18, 20241,115.001,126.801,089.001,124.051,124.05994
Oct 17, 20241,129.851,137.001,109.701,117.101,117.102,146
Oct 16, 20241,129.001,134.951,121.601,129.851,129.85504
Oct 15, 20241,134.951,134.951,119.951,124.601,124.60715
Oct 14, 20241,135.001,150.001,128.001,128.751,128.752,113
Oct 11, 20241,132.801,134.851,122.551,132.601,132.60258
Oct 10, 20241,130.451,149.951,125.851,139.551,139.551,915
Oct 9, 20241,130.101,139.751,115.001,119.601,119.60805
Oct 8, 20241,125.001,129.001,070.501,121.101,121.106,026
Oct 7, 20241,123.051,125.851,052.101,075.801,075.804,271
Oct 4, 20241,116.851,135.001,094.601,121.801,121.806,536
Oct 3, 20241,119.401,148.701,112.551,117.851,117.857,566
Oct 1, 20241,174.751,174.751,100.001,141.051,141.054,721
Sep 30, 20241,160.201,162.001,141.301,151.851,151.85998
Sep 27, 20241,169.001,169.001,147.201,157.051,157.052,237
Sep 26, 20241,172.701,172.701,133.801,148.851,148.851,728
Sep 25, 20241,176.101,181.251,160.301,166.101,166.101,761
Sep 24, 20241,205.001,220.251,172.351,178.901,178.906,367
Sep 23, 20241,130.001,213.801,130.001,209.251,209.259,739
Sep 20, 20241,144.001,150.001,108.001,127.351,127.354,529
Sep 19, 20241,175.151,183.901,129.851,135.351,135.357,351
Sep 18, 20241,214.001,214.001,168.051,181.051,181.052,482
Sep 17, 20241,182.051,190.001,162.501,169.351,169.352,684
Sep 16, 20241,184.401,198.101,176.551,182.301,182.306,613
Sep 13, 20241,190.051,232.151,186.301,207.201,207.203,563
Sep 12, 20241,206.701,206.701,170.001,193.651,193.651,433
Sep 11, 20241,214.951,214.951,179.001,185.751,185.755,554
Sep 10, 20241,208.001,219.101,195.001,200.001,200.001,381
Sep 9, 20241,225.001,225.001,181.551,191.301,191.306,638
Sep 6, 2024 3.00 Dividend
Sep 6, 20241,240.101,245.601,216.001,222.001,222.001,361
Sep 5, 20241,245.351,263.751,235.451,239.551,236.553,063
Sep 4, 20241,240.001,250.301,230.001,243.451,240.441,552
Sep 3, 20241,235.051,247.551,226.451,229.451,226.474,141
Sep 2, 20241,230.751,258.251,219.001,235.651,232.665,570
Aug 30, 20241,225.601,250.901,225.601,230.751,227.771,283
Aug 29, 20241,274.951,274.951,225.001,229.251,226.272,327
Aug 28, 20241,308.951,315.951,264.051,267.701,264.631,903
Aug 26, 20241,307.651,339.001,277.151,281.201,278.107,286
Aug 23, 20241,305.051,326.351,265.401,282.051,278.958,042
Aug 22, 20241,300.001,311.151,267.501,278.951,275.854,583
Aug 21, 20241,245.051,318.351,245.051,298.451,295.3110,750
Aug 20, 20241,247.901,252.001,221.651,248.101,245.085,357
Aug 19, 20241,243.301,260.951,235.001,239.701,236.706,396
Aug 16, 20241,233.001,238.851,202.601,231.201,228.222,183
Aug 14, 20241,269.951,269.951,212.951,218.701,215.758,178
Aug 13, 20241,270.001,276.451,219.751,227.601,224.635,229
Aug 12, 20241,300.051,323.151,252.001,261.801,258.758,930
Aug 9, 20241,288.001,335.001,285.701,308.151,304.9845,545
Aug 8, 20241,205.051,270.001,205.051,221.151,218.1919,931
Aug 7, 20241,137.001,195.001,137.001,179.601,176.7411,563
Aug 6, 20241,224.251,224.251,118.001,124.201,121.483,923
Aug 5, 20241,205.001,205.001,119.601,133.601,130.8610,507
Aug 2, 20241,194.151,245.951,192.051,215.751,212.818,191
Aug 1, 20241,213.801,265.151,204.351,213.101,210.166,648
Jul 31, 20241,205.001,205.001,172.351,175.851,173.001,124
Jul 30, 20241,198.001,207.251,180.101,185.751,182.883,351
Jul 29, 20241,188.051,204.751,166.951,172.401,169.563,765
Jul 26, 20241,199.301,215.901,181.051,187.651,184.782,438
Jul 25, 20241,181.001,216.201,177.701,185.501,182.633,337
Jul 24, 20241,198.001,198.001,171.951,185.951,183.083,425
Jul 23, 20241,223.601,223.601,089.801,161.101,158.2916,575
Jul 22, 20241,150.101,215.001,140.001,193.601,190.7112,812
Jul 19, 20241,205.051,207.551,158.451,166.751,163.938,592
Jul 18, 20241,259.601,276.301,201.001,207.551,204.6316,013
Jul 16, 20241,205.001,285.301,205.001,259.551,256.5020,587
Jul 15, 20241,205.351,223.851,170.401,219.851,216.904,278
Jul 12, 20241,220.001,235.001,193.051,199.101,196.207,790
Jul 11, 20241,162.001,245.351,160.951,216.251,213.3112,852
Jul 10, 20241,215.001,215.001,139.201,162.801,159.9913,339
Jul 9, 20241,198.051,223.901,171.001,182.151,179.297,717
Jul 8, 20241,227.501,257.051,187.101,197.251,194.356,046
Jul 5, 20241,230.001,252.801,210.951,227.501,224.536,073
Jul 4, 20241,269.901,275.651,222.001,229.001,226.0311,247
Jul 3, 20241,189.351,297.001,180.051,245.001,241.9930,868
Jul 2, 20241,175.001,223.801,165.251,180.901,178.0412,305
Jul 1, 20241,153.051,182.951,152.551,167.351,164.523,847
Jun 28, 20241,186.101,187.951,145.001,151.301,148.5110,660
Jun 27, 20241,185.001,227.551,153.951,180.151,177.297,756
Jun 26, 20241,185.001,215.001,169.251,188.201,185.3215,098
Jun 25, 20241,200.001,200.001,170.001,181.501,178.645,718
Jun 24, 20241,176.201,217.101,135.851,190.751,187.8721,567
Jun 21, 20241,163.901,168.751,126.701,153.101,150.314,419
Jun 20, 20241,184.851,193.851,137.701,152.101,149.319,567
Jun 19, 20241,213.251,224.451,165.751,174.751,171.9124,181
Jun 18, 20241,189.001,234.001,126.151,214.551,211.6133,418
Jun 14, 20241,129.901,180.151,103.401,138.251,135.5018,759
Jun 13, 20241,084.801,116.701,076.251,081.201,078.586,029
Jun 12, 20241,074.101,145.851,065.351,074.201,071.6016,494
Jun 11, 20241,074.751,094.351,050.751,069.201,066.619,080
Jun 10, 2024926.001,097.60926.001,083.851,081.2348,157
Jun 7, 2024949.00949.00908.40914.70912.4916,287
Jun 6, 2024873.05925.70870.70918.15915.933,936
Jun 5, 2024860.05878.30832.20870.70868.592,897
Jun 4, 2024918.00918.00787.70850.65848.5934,918
Jun 3, 2024925.00939.95892.00911.20908.996,736
May 31, 2024891.30891.30872.00875.45873.332,401
May 30, 2024925.00925.00878.00881.70879.578,932
May 29, 2024931.95931.95898.80909.30907.104,524
May 28, 2024980.051,010.00897.50906.85904.6647,936
May 27, 2024911.00927.70865.55885.80883.664,825
May 24, 2024931.45945.90920.10925.30923.062,401
May 23, 2024940.60943.20919.10924.55922.311,800
May 22, 2024948.95948.95927.90939.90937.636,346
May 21, 2024925.00931.00907.45928.25926.005,841
May 17, 2024906.00914.75896.70908.40906.204,868
May 16, 2024903.95930.00889.90906.00903.8114,410
May 15, 2024845.30897.05836.25894.25892.096,265
May 14, 2024839.75847.80830.25843.05841.012,607
May 13, 2024808.90836.40794.35830.15828.141,723
May 10, 2024819.40820.25800.50806.70804.754,031
May 9, 2024834.95835.00804.00819.40817.421,652
May 8, 2024810.35827.00803.00821.00819.014,635
May 7, 2024845.10845.10794.05803.15801.2124,229
May 6, 2024870.90872.00830.05845.05843.006,290
May 3, 2024883.80883.80862.20870.90868.791,503
May 2, 2024890.00898.75869.00876.95874.837,829
Apr 30, 2024945.00945.00880.00885.45883.311,884
Apr 29, 2024919.25920.00891.50893.45891.291,747
Apr 26, 2024893.50925.65893.50912.30910.095,264
Apr 25, 2024881.65926.95881.65895.60893.435,176
Apr 24, 2024891.25930.00891.25899.60897.423,684
Apr 23, 2024936.85955.25885.15894.05891.8928,034
Apr 22, 2024861.50923.00859.10915.70913.4829,057
Apr 19, 2024809.50845.90803.25843.75841.713,040
Apr 18, 2024806.65835.65806.65815.60813.632,223
Apr 16, 2024837.45837.45803.50817.05815.071,080
Apr 15, 2024815.70815.70787.80805.15803.201,749
Apr 12, 2024813.70837.60813.70820.10818.123,649
Apr 10, 2024826.05833.55801.50818.65816.677,518
Apr 9, 2024856.00863.35820.00826.75824.755,968
Apr 8, 2024838.05868.40838.05855.90853.834,367
Apr 5, 2024875.35875.35837.60847.05845.003,821
Apr 4, 2024859.80864.85850.00858.15856.073,124
Apr 3, 2024835.85857.80835.85856.05853.981,029
Apr 2, 2024853.45855.00840.00843.30841.263,005
Apr 1, 2024793.90849.80793.90843.60841.569,979
Mar 28, 2024808.00817.75790.60800.50798.566,778
Mar 27, 2024811.80816.00795.50805.05803.105,081
Mar 26, 2024817.55822.70805.50808.45806.492,283
Mar 22, 2024809.90828.70805.60810.80808.842,362
Mar 21, 2024800.00821.00800.00802.10800.164,403
Mar 20, 2024790.05810.25789.65797.30795.375,163
Mar 19, 2024829.95830.00785.20792.80790.886,929
Mar 18, 2024860.00870.40785.00806.00804.0516,494
Mar 15, 2024848.95863.85839.55858.10856.021,456
Mar 14, 2024780.00867.10779.70852.90850.843,966
Mar 13, 2024832.05852.00770.95789.30787.3916,960
Mar 12, 2024907.35908.90831.90846.45844.4021,017
Mar 11, 2024933.00937.05896.20900.60898.421,388
Mar 7, 2024904.20941.05903.60929.30927.054,554
Mar 6, 2024921.10942.50899.00903.65901.462,075
Mar 5, 2024944.80953.65919.40924.10921.867,671
Mar 4, 2024936.10961.20936.10943.55941.271,663
Mar 1, 2024979.85979.85948.50958.00955.682,200
Feb 29, 2024982.85982.85941.70951.90949.605,370
Feb 28, 2024979.95979.95932.15950.35948.051,598
Feb 27, 2024975.20987.30945.05950.25947.952,645
Feb 26, 20241,009.801,012.45976.10978.75976.383,394
Feb 23, 20241,008.701,015.40990.001,002.25999.823,873
Feb 22, 2024991.201,008.05979.801,000.80998.383,734
Feb 21, 20241,000.001,009.05975.00990.45988.053,868
Feb 20, 20241,017.151,021.85995.80998.20995.786,922
Feb 19, 20241,021.001,037.951,002.551,008.351,005.912,718
Feb 16, 2024994.251,019.75985.001,015.751,013.296,316
Feb 15, 20241,027.951,027.95974.70980.75978.388,178
Feb 14, 20241,004.851,013.80971.70998.30995.8810,571
Feb 13, 2024994.051,060.00970.101,048.901,046.3618,829
Feb 12, 20241,096.351,096.35980.201,015.301,012.8412,711
Feb 9, 20241,084.351,088.051,029.101,079.501,076.897,944
Feb 8, 20241,080.651,094.451,058.401,080.251,077.642,756
Feb 7, 20241,114.951,114.951,079.151,085.401,082.772,141
Feb 6, 20241,100.701,115.001,078.501,088.451,085.824,960
Feb 5, 20241,119.901,119.901,060.301,092.801,090.168,481
Feb 2, 20241,149.901,154.251,085.251,092.951,090.3015,096
Feb 1, 20241,135.201,149.551,097.451,139.251,136.4912,028
Jan 31, 20241,098.201,145.601,078.801,135.101,132.3516,628
Jan 30, 20241,048.451,115.001,046.451,076.651,074.047,051
Jan 29, 20241,003.451,060.001,003.451,041.951,039.433,144
Jan 25, 20241,032.001,041.201,008.001,016.451,013.992,808
Jan 24, 20241,015.001,051.251,008.901,027.001,024.5115,169
Jan 23, 20241,076.051,076.051,010.201,024.451,021.9713,683
Jan 19, 20241,086.351,125.001,043.801,067.451,064.8724,681
Jan 17, 20241,019.951,019.95978.95987.40985.016,068
Jan 16, 2024997.851,057.05981.001,006.451,004.0114,501