NSE - Delayed Quote INR

AGI Infra Limited (AGIIL.NS)

Compare
1,669.10
+13.90
+(0.84%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,688.351,688.351,643.001,669.101,669.104,527
Jan 16, 20251,699.801,699.801,615.151,655.201,655.208,267
Jan 15, 20251,699.951,699.951,647.901,659.001,659.001,542
Jan 14, 20251,699.901,699.901,629.251,664.751,664.754,938
Jan 13, 20251,695.051,779.001,660.001,676.801,676.8020,181
Jan 10, 20251,720.501,747.951,698.101,712.851,712.859,066
Jan 9, 20251,748.501,748.501,706.901,730.901,730.905,802
Jan 8, 20251,758.001,778.851,692.551,725.651,725.6516,631
Jan 7, 20251,770.551,778.751,715.001,762.701,762.709,757
Jan 6, 20251,810.001,825.401,655.051,770.501,770.5016,369
Jan 3, 20251,798.801,799.951,750.501,788.601,788.607,424
Jan 2, 20251,781.151,803.001,767.351,785.901,785.9014,180
Jan 1, 20251,798.651,805.901,770.051,780.551,780.552,931
Dec 31, 20241,782.951,798.451,765.001,780.201,780.203,741
Dec 30, 20241,786.001,820.001,771.201,788.451,788.455,209
Dec 27, 20241,799.101,853.501,793.551,817.501,817.5094,772
Dec 26, 20241,791.051,823.001,785.951,796.951,796.9560,743
Dec 24, 20241,771.051,811.451,771.001,782.101,782.106,435
Dec 23, 20241,860.701,860.701,797.201,825.951,825.959,874
Dec 20, 20241,875.001,879.551,796.001,833.251,833.2516,394
Dec 19, 20241,805.001,861.001,760.001,844.901,844.9021,753
Dec 18, 20241,845.001,845.001,750.201,799.651,799.6537,301
Dec 17, 20241,836.951,836.951,770.001,807.401,807.4011,387
Dec 16, 20241,869.951,873.901,776.751,837.351,837.3596,537
Dec 13, 20241,835.051,890.051,783.051,869.651,869.6546,905
Dec 12, 20241,812.001,858.001,785.001,840.851,840.8541,020
Dec 11, 20241,782.101,810.551,781.651,798.351,798.3511,430
Dec 10, 20241,806.001,820.001,760.001,797.001,797.0021,873
Dec 9, 20241,807.251,807.301,720.051,791.801,791.8024,005
Dec 6, 20241,749.901,800.001,735.001,792.551,792.5562,414
Dec 5, 20241,696.001,744.001,687.851,737.001,737.0083,666
Dec 4, 20241,625.001,710.001,625.001,685.451,685.4541,346
Dec 3, 20241,651.001,689.001,612.151,640.051,640.05277,106
Dec 2, 20241,605.951,690.001,600.001,647.351,647.35294,281
Nov 29, 20241,621.001,639.001,606.251,608.351,608.3531,282
Nov 28, 20241,610.251,625.001,590.051,606.651,606.6528,018
Nov 27, 20241,619.101,644.701,571.001,608.951,608.9522,708
Nov 26, 20241,648.001,655.001,591.501,608.051,608.0531,323
Nov 25, 20241,649.001,649.001,591.501,616.751,616.7528,688
Nov 22, 20241,576.051,629.601,500.001,596.851,596.85216,466
Nov 21, 20241,640.001,698.201,602.001,611.301,611.3045,510
Nov 19, 20241,520.001,625.001,520.001,603.101,603.1083,068
Nov 18, 20241,480.001,590.001,450.001,513.001,513.0071,036
Nov 14, 20241,442.001,455.001,419.051,444.951,444.9510,420
Nov 13, 20241,446.701,455.001,425.001,439.401,439.4017,031
Nov 12, 20241,449.001,459.051,423.051,437.501,437.509,786
Nov 11, 20241,467.001,467.001,400.001,425.751,425.7521,881
Nov 8, 20241,402.951,484.001,329.051,438.801,438.8080,785
Nov 7, 20241,405.001,426.851,370.001,402.301,402.3013,307
Nov 6, 20241,316.001,420.001,316.001,398.801,398.8066,172
Nov 5, 20241,219.901,352.001,214.001,338.701,338.7096,814
Nov 4, 20241,230.051,275.001,190.001,238.501,238.5044,870
Nov 1, 20241,175.001,330.001,175.001,234.401,234.40100,378
Oct 31, 20241,030.701,158.001,000.001,136.751,136.75316,650
Oct 30, 20241,044.951,092.851,025.001,057.351,057.3513,018
Oct 29, 20241,000.751,060.001,000.751,046.351,046.356,277
Oct 28, 2024981.101,049.70981.101,016.001,016.005,937
Oct 25, 2024960.001,130.00948.001,007.951,007.9551,404
Oct 24, 2024960.00975.00915.00952.45952.451,744
Oct 23, 2024930.75973.90886.00951.05951.0547,192
Oct 22, 2024952.85979.70924.00944.90944.905,288
Oct 21, 2024987.00987.00935.00949.05949.051,000
Oct 18, 2024983.10995.30962.10985.15985.15788
Oct 17, 2024984.001,010.00966.60992.15992.151,333
Oct 16, 2024981.70995.00953.20982.15982.151,016
Oct 15, 2024952.551,016.00952.55980.10980.102,261
Oct 14, 2024969.90976.80940.00972.20972.201,126
Oct 11, 2024970.00970.00922.00960.30960.301,189
Oct 10, 2024935.10969.90935.10956.35956.351,524
Oct 9, 2024969.651,004.90909.40935.10935.106,706
Oct 8, 2024945.75987.40936.05979.40979.4021,133
Oct 7, 20241,000.601,000.60920.00927.70927.7017,628
Oct 4, 2024969.201,000.45962.05985.95985.955,748
Oct 3, 2024988.00998.70950.00962.30962.302,849
Oct 1, 20241,035.001,039.75983.00993.20993.204,740
Sep 30, 20241,019.901,031.95982.801,011.251,011.2517,030
Sep 27, 20241,000.001,028.50980.00982.80982.806,805
Sep 26, 20241,024.051,032.801,008.051,016.551,016.552,016
Sep 25, 2024998.001,093.00998.001,032.051,032.058,612
Sep 24, 20241,008.001,009.40992.60999.05999.052,307
Sep 23, 20241,040.001,040.001,002.001,012.951,012.956,442
Sep 20, 20241,086.001,094.201,035.101,042.601,042.6013,628
Sep 19, 20241,008.951,189.70994.051,108.151,108.15205,865
Sep 18, 2024930.001,048.40916.25992.00992.004,540
Sep 17, 2024915.45930.00915.45928.30928.30455
Sep 16, 2024930.00930.00876.90906.50906.501,886
Sep 13, 2024939.75939.75910.10923.45923.45580
Sep 12, 2024944.75945.00935.50939.75939.753,433
Sep 11, 2024966.00966.40930.00935.95935.95538
Sep 10, 2024947.45959.80947.45951.60951.60762
Sep 9, 2024959.40979.95938.10947.45947.453,697
Sep 6, 2024979.00979.00951.10959.40959.404,916
Sep 5, 2024995.00995.00965.10973.45973.451,643
Sep 4, 2024969.00980.00951.40970.15970.151,177
Sep 3, 2024990.00993.00969.55979.95979.952,605
Sep 2, 2024990.05998.00963.40980.60980.601,585
Aug 30, 2024973.50999.00965.00975.40975.406,057
Aug 29, 20241,004.001,048.80950.00959.10959.106,410
Aug 28, 2024990.001,005.00982.00998.70998.703,499
Aug 27, 2024988.60990.00965.05979.05979.056,202
Aug 26, 2024952.10999.00952.10973.10973.103,622
Aug 23, 2024999.00999.00955.35962.05962.051,671
Aug 22, 2024960.101,015.00954.00977.35977.3513,033
Aug 21, 2024949.551,005.95943.55979.60979.607,508
Aug 20, 2024954.95995.00939.50951.40951.4010,023
Aug 19, 20241,017.951,017.95936.15958.70958.7027,287
Aug 16, 2024905.001,019.55905.001,019.551,019.5568,699
Aug 14, 2024839.80870.00806.00849.65849.654,883
Aug 13, 2024858.00861.15820.00824.10824.10667
Aug 12, 2024804.00890.00790.10844.20844.204,602
Aug 9, 2024850.00884.40657.05790.60790.607,870
Aug 8, 2024860.00860.00812.00821.30821.301,249
Aug 7, 2024821.00867.00799.00821.65821.652,139
Aug 6, 2024827.50870.00820.00825.45825.45929
Aug 5, 2024852.35868.00826.05837.25837.25742
Aug 2, 2024885.00885.00845.00857.05857.05756
Aug 1, 2024857.80872.95840.10847.55847.55694
Jul 31, 2024843.00868.95842.00857.85857.85913
Jul 30, 2024895.00895.00840.00864.30864.302,147
Jul 29, 2024900.00900.00870.00874.30874.301,127
Jul 26, 2024902.70902.70870.00871.55871.551,024
Jul 25, 2024905.00905.00876.05899.40899.40344
Jul 24, 2024900.00904.95885.00890.00890.005,090
Jul 23, 2024884.85899.50874.50878.35878.35556
Jul 22, 2024894.75900.00870.00873.15873.151,129
Jul 19, 2024890.00890.00873.95877.20877.201,274
Jul 18, 2024905.00920.00871.95903.45903.451,457
Jul 16, 2024898.95902.00879.85901.40901.40263
Jul 15, 2024914.00929.50840.00885.35885.353,434

Related Tickers

COUNCODOS.NS Country Condo's Limited
6.89
+9.89%
 
AMJLAND.NS AMJ Land Holdings Limited
61.23
+3.20%
 
ARIHANTSUP.NS Arihant Superstructures Limited
521.80
+2.39%
 
SURAJEST.NS SURAJ ESTATE DEVELOPERS L
515.20
-1.31%
 
AJMERA.NS Ajmera Realty & Infra India Limited
997.40
+1.09%
 
ARVSMART.NS Arvind SmartSpaces Limited
802.50
+1.19%
 
ALEMBICLTD.NS Alembic Limited
125.49
+0.38%
 
ASHIANA.NS Ashiana Housing Limited
342.95
+0.26%
 
ARKADE.NS ARKADE DEVELOPERS LIMITED
161.71
-0.36%
 
BRIGADE.NS Brigade Enterprises Limited
1,133.10
-0.41%