Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Agarwal Industrial Corporation Limited (AGARIND.BO)

999.05
-28.10
(-2.74%)
At close: April 25 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,027.151,027.15985.10999.05999.051,200
Apr 24, 20251,080.001,080.001,022.001,027.151,027.152,121
Apr 23, 20251,048.151,048.351,023.851,031.951,031.951,573
Apr 22, 20251,045.001,059.001,043.101,058.151,058.151,937
Apr 21, 20251,022.151,078.851,020.001,055.251,055.251,912
Apr 17, 20251,017.501,040.651,017.501,038.751,038.75526
Apr 16, 20251,015.351,049.351,011.501,030.051,030.051,786
Apr 15, 2025987.701,025.05987.701,015.351,015.351,955
Apr 11, 2025967.60997.90967.60983.05983.051,089
Apr 9, 2025983.60983.60945.55952.45952.451,171
Apr 8, 2025940.50995.30924.60975.40975.404,022
Apr 7, 2025840.05945.70840.05919.40919.407,484
Apr 4, 20251,007.351,013.50956.95987.95987.951,998
Apr 3, 20251,009.251,025.00998.001,017.651,017.653,873
Apr 2, 2025997.001,013.75975.051,005.601,005.60531
Apr 1, 2025980.001,007.15980.00994.90994.901,254
Mar 28, 2025996.501,023.00965.05973.70973.701,144
Mar 27, 20251,000.001,044.35988.10996.35996.351,068
Mar 26, 20251,001.201,061.25994.001,006.851,006.853,572
Mar 25, 20251,099.001,099.001,036.001,041.801,041.804,210
Mar 24, 20251,067.401,099.751,060.251,074.601,074.60580
Mar 21, 20251,053.251,077.101,053.251,058.901,058.90722
Mar 20, 20251,073.101,073.101,030.251,060.101,060.101,455
Mar 19, 2025960.051,058.00960.051,054.051,054.052,444
Mar 18, 20251,026.301,026.30962.45983.75983.751,195
Mar 17, 2025951.05987.65949.45959.65959.651,398
Mar 13, 2025980.00980.00942.60949.15949.151,409
Mar 12, 2025982.90994.45965.05973.55973.551,436
Mar 11, 2025990.50994.50961.25986.85986.851,155
Mar 10, 20251,035.951,036.551,002.251,016.901,016.901,877
Mar 7, 20251,030.001,039.901,003.851,036.601,036.60576
Mar 6, 2025939.951,048.00922.751,025.401,025.4011,495
Mar 5, 2025881.40920.00881.40917.70917.70727
Mar 4, 2025878.00900.00862.90876.70876.701,456
Mar 3, 2025890.40894.15838.45876.85876.851,188
Feb 28, 2025900.00906.90864.60885.35885.354,807
Feb 27, 20251,113.951,113.95902.05910.80910.802,171
Feb 25, 2025931.00938.45912.75934.00934.001,479
Feb 24, 2025979.00979.00924.00931.85931.85528
Feb 21, 2025991.80991.80938.50946.30946.301,770
Feb 20, 2025942.60975.40939.45954.00954.002,619
Feb 19, 2025908.45945.00890.05942.60942.601,878
Feb 18, 2025945.00950.55880.60890.10890.102,625
Feb 17, 2025936.15955.50915.95934.60934.601,024
Feb 14, 2025973.05988.10900.00939.30939.3012,373
Feb 13, 20251,022.151,038.75973.85990.35990.353,297
Feb 12, 20251,043.401,045.001,000.001,030.501,030.502,029
Feb 11, 20251,083.351,083.351,030.201,049.351,049.352,570
Feb 10, 20251,088.351,105.801,063.651,090.451,090.451,154
Feb 7, 20251,129.701,129.701,088.551,095.651,095.65813
Feb 6, 20251,100.301,114.001,100.301,110.101,110.10539
Feb 5, 20251,107.901,127.151,092.351,097.351,097.35719
Feb 4, 20251,089.201,132.851,089.201,097.251,097.251,432
Feb 3, 20251,110.001,110.901,065.651,074.851,074.85504
Feb 1, 20251,143.301,147.051,112.951,116.101,116.10530
Jan 31, 20251,116.001,164.801,113.351,132.551,132.55477
Jan 30, 20251,100.001,144.401,100.001,109.901,109.90770
Jan 29, 20251,085.901,133.101,085.051,116.751,116.751,303
Jan 28, 20251,011.451,094.101,011.451,087.251,087.25908
Jan 27, 20251,100.001,110.001,060.401,070.251,070.253,895
Jan 24, 20251,154.451,158.001,110.501,119.151,119.15569
Jan 23, 20251,140.001,162.101,135.651,150.351,150.35480
Jan 22, 20251,151.101,151.101,110.401,143.651,143.65462
Jan 21, 20251,244.001,244.001,141.151,149.801,149.801,324
Jan 20, 20251,170.901,191.251,142.201,185.301,185.30494
Jan 17, 20251,177.551,188.001,158.951,168.201,168.20337
Jan 16, 20251,157.151,192.001,157.151,183.151,183.15815
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 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

Related Tickers

INDGELA.BO India Gelatine & Chemicals Limited
367.20
-2.81%
 
DEEPAKCHEM.BO Deepak Chemtex Ltd
113.45
-6.32%
 
DDEVPLSTIK.NS Ddev Plastiks Industries Limited
271.75
-6.60%
 
HPAL.NS HP Adhesives Limited
53.32
-4.56%
 
ASIANPAINT.BO Asian Paints Limited
2,430.20
-1.40%