NSE - Delayed Quote INR

Agro Phos (India) Limited (AGROPHOS.NS)

34.37

+0.61

+(1.81%)

At close: 3:29:19 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	34.27	34.97	34.00	34.37	34.37	20,711
Apr 22, 2025	35.58	35.58	32.35	33.76	33.76	38,782
Apr 21, 2025	33.71	35.20	33.67	34.90	34.90	50,505
Apr 17, 2025	34.04	35.58	33.36	34.29	34.29	60,380
Apr 16, 2025	31.13	37.85	31.13	34.04	34.04	486,479
Apr 15, 2025	32.29	32.29	30.61	31.77	31.77	16,489
Apr 11, 2025	31.00	32.30	30.15	31.25	31.25	36,334
Apr 9, 2025	29.89	33.00	28.73	30.49	30.49	18,502
Apr 8, 2025	30.24	30.24	28.50	29.70	29.70	26,776
Apr 7, 2025	29.51	29.51	27.60	28.94	28.94	26,437
Apr 4, 2025	31.25	31.25	29.78	29.95	29.95	5,486
Apr 3, 2025	30.00	30.95	28.96	30.50	30.50	19,370
Apr 2, 2025	28.81	30.25	28.81	29.45	29.45	21,007
Apr 1, 2025	28.63	29.99	28.63	29.46	29.46	18,550
Mar 28, 2025	29.17	30.77	28.00	28.63	28.63	97,237
Mar 27, 2025	30.93	30.93	27.86	28.17	28.17	58,787
Mar 26, 2025	30.99	31.64	29.25	29.93	29.93	47,589
Mar 25, 2025	32.00	32.30	30.66	30.97	30.97	67,620
Mar 24, 2025	32.34	32.34	31.13	31.49	31.49	32,169
Mar 21, 2025	30.05	31.33	29.89	31.12	31.12	31,161
Mar 20, 2025	31.61	31.61	30.02	30.15	30.15	26,134
Mar 19, 2025	30.50	30.90	29.53	30.61	30.61	47,980
Mar 18, 2025	28.82	28.82	28.82	28.82	28.82	-
Mar 17, 2025	29.68	29.84	28.41	28.82	28.82	24,301
Mar 13, 2025	29.19	29.80	29.03	29.68	29.68	30,261
Mar 12, 2025	30.85	30.85	29.05	29.27	29.27	51,456
Mar 11, 2025	29.00	30.19	28.80	29.67	29.67	43,860
Mar 10, 2025	31.90	31.90	30.25	30.50	30.50	32,453
Mar 7, 2025	30.21	31.50	30.21	30.98	30.98	32,550
Mar 6, 2025	30.05	30.99	29.31	30.21	30.21	42,992
Mar 5, 2025	29.70	29.93	28.20	28.97	28.97	115,618
Mar 4, 2025	27.80	29.64	27.21	28.58	28.58	31,950
Mar 3, 2025	31.40	31.74	27.20	27.71	27.71	82,528
Feb 28, 2025	31.00	31.56	29.69	30.55	30.55	68,685
Feb 27, 2025	33.59	33.62	31.49	31.57	31.57	57,173
Feb 25, 2025	34.68	34.68	33.00	33.59	33.59	40,184
Feb 24, 2025	34.30	35.27	33.63	33.83	33.83	16,567
Feb 21, 2025	36.20	36.20	34.50	34.57	34.57	20,030
Feb 20, 2025	35.59	35.60	34.67	34.92	34.92	19,536
Feb 19, 2025	35.30	35.30	34.31	34.59	34.59	18,781
Feb 18, 2025	34.40	35.19	34.14	34.59	34.59	29,219
Feb 17, 2025	34.41	34.98	33.00	33.92	33.92	25,410
Feb 14, 2025	35.40	35.68	34.19	34.41	34.41	19,980
Feb 13, 2025	38.00	38.59	33.35	35.34	35.34	51,543
Feb 12, 2025	36.03	38.00	35.07	37.79	37.79	41,930
Feb 11, 2025	37.01	37.78	35.99	36.11	36.11	24,837
Feb 10, 2025	37.40	38.30	37.00	37.16	37.16	15,820
Feb 7, 2025	38.60	39.30	37.23	37.74	37.74	76,205
Feb 6, 2025	38.85	39.49	36.52	37.25	37.25	64,870
Feb 5, 2025	37.42	40.19	37.20	38.26	38.26	69,013
Feb 4, 2025	36.80	38.24	36.80	37.42	37.42	31,043
Feb 3, 2025	39.85	39.85	36.00	36.80	36.80	110,395
Feb 1, 2025	41.03	41.60	39.10	40.35	40.35	80,065
Jan 31, 2025	40.03	43.61	39.52	41.03	41.03	147,553
Jan 30, 2025	35.70	41.28	34.66	40.03	40.03	539,835
Jan 29, 2025	33.00	35.70	32.71	34.40	34.40	47,277
Jan 28, 2025	34.52	35.95	32.00	32.70	32.70	31,679
Jan 27, 2025	36.15	36.15	34.16	34.61	34.61	23,953
Jan 24, 2025	37.60	37.74	36.01	36.16	36.16	22,785
Jan 23, 2025	37.51	38.23	37.11	37.18	37.18	26,146
Jan 22, 2025	37.99	37.99	37.00	37.37	37.37	32,701
Jan 21, 2025	38.63	39.27	37.70	37.99	37.99	34,726
Jan 20, 2025	38.50	39.49	38.17	38.30	38.30	19,175
Jan 17, 2025	38.86	39.68	37.60	38.06	38.06	48,098
Jan 16, 2025	38.51	39.88	38.51	38.99	38.99	32,490
Jan 15, 2025	39.70	39.70	38.31	38.64	38.64	30,602
Jan 14, 2025	37.65	39.93	37.56	38.26	38.26	33,901
Jan 13, 2025	38.50	38.89	36.75	37.78	37.78	32,378
Jan 10, 2025	40.85	40.85	38.51	39.28	39.28	45,392
Jan 9, 2025	39.70	41.18	39.70	40.24	40.24	34,653
Jan 8, 2025	40.47	40.86	39.80	40.01	40.01	29,398
Jan 7, 2025	40.38	41.88	40.11	40.47	40.47	58,201
Jan 6, 2025	41.90	41.90	40.00	40.38	40.38	34,444
Jan 3, 2025	41.70	41.91	40.98	41.37	41.37	31,382
Jan 2, 2025	41.80	41.80	40.35	40.71	40.71	36,118
Jan 1, 2025	41.38	41.90	40.50	41.58	41.58	31,045
Dec 31, 2024	40.92	41.27	40.02	40.23	40.23	32,343
Dec 30, 2024	41.94	41.94	40.20	40.42	40.42	46,257
Dec 27, 2024	41.89	41.89	40.71	40.95	40.95	46,874
Dec 26, 2024	40.87	42.41	40.51	41.03	41.03	59,458
Dec 24, 2024	43.60	44.00	39.98	41.16	41.16	187,328
Dec 23, 2024	40.95	45.55	39.70	42.82	42.82	172,756
Dec 20, 2024	41.70	41.99	40.51	40.69	40.69	30,458
Dec 19, 2024	41.37	42.87	40.11	41.09	41.09	41,142
Dec 18, 2024	42.60	42.60	41.00	41.37	41.37	42,044
Dec 17, 2024	41.80	42.89	41.75	42.01	42.01	56,278
Dec 16, 2024	41.50	42.73	41.50	41.68	41.68	39,271
Dec 13, 2024	42.68	42.89	41.00	42.24	42.24	64,476
Dec 12, 2024	42.60	44.01	42.50	42.68	42.68	29,556
Dec 11, 2024	43.88	43.94	42.52	42.77	42.77	84,828
Dec 10, 2024	42.93	44.11	42.93	43.30	43.30	42,775
Dec 9, 2024	42.01	43.47	42.01	42.98	42.98	49,641
Dec 6, 2024	43.14	43.14	42.20	42.69	42.69	23,454
Dec 5, 2024	43.47	43.47	42.20	42.48	42.48	45,094
Dec 4, 2024	42.27	43.47	42.04	42.81	42.81	36,819
Dec 3, 2024	43.00	43.00	41.71	42.34	42.34	20,970
Dec 2, 2024	43.80	43.80	42.30	42.40	42.40	27,942
Nov 29, 2024	41.97	43.23	41.60	42.74	42.74	43,486
Nov 28, 2024	42.80	42.80	41.20	42.04	42.04	36,603
Nov 27, 2024	42.23	42.55	40.90	42.28	42.28	51,211
Nov 26, 2024	40.50	41.71	40.20	40.96	40.96	48,116
Nov 25, 2024	40.70	42.00	40.25	40.43	40.43	36,774
Nov 22, 2024	39.76	40.49	38.11	40.16	40.16	73,697
Nov 21, 2024	42.47	42.47	39.15	39.49	39.49	97,935
Nov 19, 2024	42.60	42.60	41.20	41.54	41.54	29,214
Nov 18, 2024	40.92	41.99	40.92	41.69	41.69	22,610
Nov 14, 2024	41.40	42.41	41.00	41.29	41.29	37,586
Nov 13, 2024	41.20	42.49	41.00	41.29	41.29	56,489
Nov 12, 2024	43.65	43.82	42.10	42.23	42.23	25,784
Nov 11, 2024	42.61	44.90	42.24	43.65	43.65	60,849
Nov 8, 2024	44.39	44.39	42.51	42.88	42.88	78,556
Nov 7, 2024	44.59	44.59	43.50	43.67	43.67	45,180
Nov 6, 2024	43.31	44.69	43.31	43.82	43.82	66,253
Nov 5, 2024	44.90	44.93	43.00	43.31	43.31	56,776
Nov 4, 2024	44.75	44.75	43.21	43.83	43.83	38,908
Nov 1, 2024	45.25	45.25	44.10	44.75	44.75	15,472
Oct 31, 2024	45.74	45.74	43.25	44.05	44.05	66,702
Oct 30, 2024	43.25	45.90	42.67	45.14	45.14	297,109
Oct 29, 2024	42.25	43.92	42.20	42.98	42.98	69,886
Oct 28, 2024	42.65	42.97	41.80	42.08	42.08	77,067
Oct 25, 2024	44.85	44.85	41.80	42.11	42.11	168,257
Oct 24, 2024	43.74	47.25	43.47	45.01	45.01	217,355
Oct 23, 2024	43.25	46.30	41.86	43.74	43.74	171,578
Oct 22, 2024	47.10	47.10	42.60	42.94	42.94	204,004
Oct 21, 2024	48.61	48.94	45.31	46.21	46.21	472,201
Oct 18, 2024	42.15	51.46	40.50	48.61	48.61	4,512,232
Oct 17, 2024	44.99	45.47	41.35	42.89	42.89	108,753
Oct 16, 2024	44.16	45.57	44.16	44.86	44.86	38,290
Oct 15, 2024	45.95	45.95	44.20	44.62	44.62	39,087
Oct 14, 2024	45.30	46.98	45.00	45.27	45.27	48,218
Oct 11, 2024	46.39	46.90	45.48	45.95	45.95	31,394
Oct 10, 2024	47.79	47.80	45.70	46.06	46.06	106,343
Oct 9, 2024	45.99	48.38	45.15	46.69	46.69	104,900
Oct 8, 2024	44.50	46.69	44.50	45.50	45.50	77,367
Oct 7, 2024	47.70	49.10	44.60	44.91	44.91	273,723
Oct 4, 2024	44.00	49.50	44.00	47.31	47.31	585,268
Oct 3, 2024	44.00	45.50	42.92	44.85	44.85	129,620
Oct 1, 2024	45.10	45.90	44.43	44.94	44.94	119,762
Sep 30, 2024	44.43	45.25	43.30	44.82	44.82	92,579
Sep 27, 2024	44.14	44.24	43.10	43.26	43.26	69,342
Sep 26, 2024	44.25	44.85	43.19	44.05	44.05	57,844
Sep 25, 2024	44.99	45.54	43.62	44.42	44.42	115,089
Sep 24, 2024	44.81	45.80	44.15	44.65	44.65	65,773
Sep 23, 2024	42.55	44.97	42.55	44.38	44.38	63,214
Sep 20, 2024	42.31	43.80	41.91	42.84	42.84	49,476
Sep 19, 2024	43.29	44.89	43.00	43.20	43.20	78,598
Sep 18, 2024	43.99	44.95	43.40	43.87	43.87	36,406
Sep 17, 2024	44.00	44.88	43.50	43.95	43.95	32,150
Sep 16, 2024	44.90	44.90	43.56	44.06	44.06	33,875
Sep 13, 2024	44.04	44.90	43.00	44.08	44.08	49,800
Sep 12, 2024	44.45	44.45	43.81	44.04	44.04	30,941
Sep 11, 2024	46.00	46.00	43.43	44.03	44.03	44,086
Sep 10, 2024	43.61	45.99	43.61	45.12	45.12	38,220
Sep 9, 2024	44.34	44.49	43.21	43.61	43.61	51,411
Sep 6, 2024	45.21	45.78	43.91	44.34	44.34	62,013
Sep 5, 2024	45.49	46.15	45.00	45.21	45.21	43,463
Sep 4, 2024	45.90	46.80	44.50	45.23	45.23	86,691
Sep 3, 2024	43.70	46.70	43.70	45.87	45.87	112,636
Sep 2, 2024	44.90	44.90	43.70	43.80	43.80	38,504
Aug 30, 2024	44.50	45.82	43.10	43.68	43.68	75,236
Aug 29, 2024	46.01	46.14	44.51	44.83	44.83	38,913
Aug 28, 2024	46.70	47.00	45.10	46.01	46.01	51,965
Aug 27, 2024	45.94	46.46	45.10	45.33	45.33	56,759
Aug 26, 2024	47.89	48.00	45.05	45.39	45.39	89,424
Aug 23, 2024	47.40	47.99	46.16	47.09	47.09	148,535
Aug 22, 2024	43.99	47.85	43.57	46.28	46.28	210,586
Aug 21, 2024	44.72	45.45	43.59	43.79	43.79	95,140
Aug 20, 2024	44.10	45.50	44.00	44.39	44.39	36,119
Aug 19, 2024	44.40	46.00	43.78	44.05	44.05	55,272
Aug 16, 2024	42.70	44.44	42.70	43.49	43.49	44,111
Aug 14, 2024	43.35	43.95	42.00	42.49	42.49	26,786
Aug 13, 2024	45.35	45.35	42.50	42.93	42.93	34,215
Aug 12, 2024	43.75	45.00	43.11	44.64	44.64	57,199
Aug 9, 2024	44.42	44.88	43.02	43.71	43.71	31,949
Aug 8, 2024	42.60	44.40	42.60	44.03	44.03	58,843
Aug 7, 2024	43.19	43.94	42.26	43.47	43.47	56,602
Aug 6, 2024	42.93	44.30	42.51	42.72	42.72	93,652
Aug 5, 2024	44.35	45.52	42.35	42.93	42.93	158,705
Aug 2, 2024	45.90	46.84	45.44	45.99	45.99	72,318
Aug 1, 2024	48.10	48.24	46.30	46.61	46.61	107,059
Jul 31, 2024	49.25	49.25	47.45	47.63	47.63	114,303
Jul 30, 2024	46.75	49.90	46.75	48.89	48.89	291,036
Jul 29, 2024	47.20	48.97	46.70	46.83	46.83	284,133
Jul 26, 2024	46.58	47.98	46.50	46.95	46.95	108,141
Jul 25, 2024	46.00	47.51	45.95	46.77	46.77	94,574
Jul 24, 2024	48.30	48.30	46.17	46.58	46.58	168,312
Jul 23, 2024	48.40	50.34	45.60	47.73	47.73	254,389
Jul 22, 2024	44.30	48.00	44.30	47.63	47.63	162,410
Jul 19, 2024	46.51	46.79	45.15	45.72	45.72	80,105
Jul 18, 2024	47.55	47.57	46.35	46.99	46.99	79,288
Jul 16, 2024	47.45	48.75	47.30	47.58	47.58	53,453
Jul 15, 2024	47.52	49.02	46.62	47.38	47.38	82,659
Jul 12, 2024	47.98	49.30	46.99	47.78	47.78	147,651
Jul 11, 2024	47.00	48.19	47.00	47.72	47.72	36,166
Jul 10, 2024	50.01	50.76	46.08	47.34	47.34	238,788
Jul 9, 2024	50.50	51.99	49.47	50.00	50.00	230,350
Jul 8, 2024	49.50	51.70	49.00	50.83	50.83	391,416
Jul 5, 2024	47.49	52.75	46.51	48.66	48.66	399,542
Jul 4, 2024	47.10	48.00	46.45	47.04	47.04	94,623
Jul 3, 2024	46.00	47.48	45.91	46.61	46.61	122,585
Jul 2, 2024	46.30	47.58	45.89	46.11	46.11	111,324
Jul 1, 2024	46.70	47.75	46.61	46.82	46.82	100,100
Jun 28, 2024	46.20	47.22	45.65	46.62	46.62	59,497
Jun 27, 2024	46.50	47.30	45.00	45.50	45.50	89,241
Jun 26, 2024	45.72	48.78	45.72	46.39	46.39	124,674
Jun 25, 2024	47.00	47.94	46.20	46.49	46.49	61,743
Jun 24, 2024	48.35	48.80	46.75	47.03	47.03	112,325
Jun 21, 2024	50.50	51.40	47.90	48.35	48.35	240,052
Jun 20, 2024	47.97	53.05	47.26	49.91	49.91	1,113,320
Jun 19, 2024	47.00	49.00	46.95	47.31	47.31	504,933
Jun 18, 2024	45.35	46.80	44.70	46.14	46.14	98,351
Jun 14, 2024	46.30	46.30	45.05	45.40	45.40	77,507
Jun 13, 2024	47.00	47.00	44.84	45.75	45.75	83,036
Jun 12, 2024	45.89	46.00	44.42	45.38	45.38	110,490
Jun 11, 2024	45.90	46.70	45.00	45.13	45.13	109,408
Jun 10, 2024	44.70	47.00	44.51	45.45	45.45	195,887
Jun 7, 2024	43.85	45.60	41.90	44.55	44.55	169,158
Jun 6, 2024	42.05	44.85	42.05	43.15	43.15	59,326
Jun 5, 2024	41.10	42.00	38.10	41.20	41.20	78,164
Jun 4, 2024	44.75	44.75	38.00	40.10	40.10	77,444
Jun 3, 2024	45.40	45.40	43.80	44.10	44.10	59,177
May 31, 2024	44.00	44.05	42.80	43.15	43.15	84,838
May 30, 2024	44.85	45.15	43.90	44.15	44.15	64,028
May 29, 2024	43.65	44.60	43.65	44.25	44.25	31,961
May 28, 2024	44.85	44.90	43.55	43.65	43.65	22,902
May 27, 2024	44.10	45.25	44.10	44.45	44.45	58,814
May 24, 2024	43.05	46.50	43.05	45.05	45.05	210,273
May 23, 2024	44.00	44.40	42.90	43.60	43.60	53,106
May 22, 2024	44.25	44.85	43.80	44.10	44.10	40,705
May 21, 2024	44.50	45.05	44.00	44.15	44.15	45,380
May 17, 2024	44.30	45.10	43.50	44.30	44.30	39,252
May 16, 2024	44.45	45.50	43.15	43.95	43.95	64,750
May 15, 2024	42.15	46.20	42.15	43.75	43.75	228,103
May 14, 2024	42.50	43.40	41.90	42.15	42.15	60,589
May 13, 2024	42.00	42.70	40.95	42.40	42.40	26,478
May 10, 2024	41.75	42.75	41.65	42.25	42.25	28,149
May 9, 2024	44.30	44.40	41.00	41.55	41.55	94,636
May 8, 2024	43.00	44.25	42.55	43.80	43.80	22,454
May 7, 2024	44.05	44.20	43.00	43.25	43.25	48,156
May 6, 2024	45.15	45.15	44.10	44.20	44.20	51,170
May 3, 2024	46.55	46.55	43.65	44.10	44.10	91,482
May 2, 2024	45.20	46.50	45.20	45.55	45.55	64,552
Apr 30, 2024	46.00	46.05	44.90	45.15	45.15	41,613
Apr 29, 2024	45.90	46.80	45.25	45.60	45.60	63,575
Apr 26, 2024	47.00	47.10	44.90	45.35	45.35	84,113
Apr 25, 2024	48.35	48.35	46.50	46.65	46.65	54,458
Apr 24, 2024	48.40	49.55	46.55	47.35	47.35	118,919
Apr 23, 2024	43.50	49.80	43.50	47.65	47.65	539,964

KHAICHEM.BO Khaitan Chemicals and Fertilizers Limited

56.66

+2.03%

MOL.NS Meghmani Organics Limited

73.34

-1.72%

NFL.NS National Fertilizers Limited

88.50

-0.41%

PARADEEP.NS Paradeep Phosphates Limited

143.78

+4.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Agro Phos (India) Limited (AGROPHOS.NS)

Related Tickers