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

BSE - Delayed Quote INR

Antony Waste Handling Cell Limited (AWHCL.BO)

503.95
+16.85
+(3.46%)
At close: May 5 at 3:29:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025488.05507.45486.10503.95503.954,856
May 2, 2025490.20495.50486.05487.10487.102,020
Apr 30, 2025509.95510.60488.00490.20490.2011,097
Apr 29, 2025497.50510.40488.05507.50507.506,001
Apr 28, 2025495.00501.00488.40496.80496.802,203
Apr 25, 2025512.70513.40487.00496.45496.4510,226
Apr 24, 2025510.25525.20510.00510.90510.9015,228
Apr 23, 2025524.20524.20510.45512.80512.8012,591
Apr 22, 2025521.50525.25511.70515.25515.2528,011
Apr 21, 2025520.95526.00508.05521.10521.1023,039
Apr 17, 2025529.85529.85510.25517.50517.508,392
Apr 16, 2025518.05529.75509.00513.70513.7014,874
Apr 15, 2025526.85539.40508.85522.05522.0510,481
Apr 11, 2025515.00520.00505.00507.85507.857,975
Apr 9, 2025508.60508.60492.25499.80499.803,177
Apr 8, 2025503.00511.10499.95508.55508.552,835
Apr 7, 2025505.00505.00479.90498.40498.4010,350
Apr 4, 2025535.00540.00516.00520.95520.9516,109
Apr 3, 2025506.05553.75506.05541.30541.3010,969
Apr 2, 2025541.00553.50528.05544.00544.008,653
Apr 1, 2025535.00547.70531.00540.75540.7510,187
Mar 28, 2025539.15566.85530.00535.15535.1538,707
Mar 27, 2025500.05529.55500.00524.15524.157,020
Mar 26, 2025516.00517.70498.00499.45499.458,488
Mar 25, 2025514.50527.95505.65510.70510.7024,101
Mar 24, 2025529.95539.00512.65514.45514.4522,478
Mar 21, 2025524.60530.00515.40518.90518.904,008
Mar 20, 2025540.75540.75515.00516.55516.558,267
Mar 19, 2025497.00523.15497.00513.35513.3516,675
Mar 18, 2025487.25500.00487.25496.90496.9011,682
Mar 17, 2025499.50503.95485.30486.95486.954,413
Mar 13, 2025506.80510.00498.45499.15499.1512,388
Mar 12, 2025500.05512.50500.00500.80500.8014,937
Mar 11, 2025524.90524.90505.00508.60508.6011,987
Mar 10, 2025521.05548.65521.05524.90524.903,896
Mar 7, 2025549.00551.45460.65538.25538.2512,471
Mar 6, 2025540.95544.55528.55537.60537.609,276
Mar 5, 2025507.05536.75507.05531.35531.355,574
Mar 4, 2025501.05527.65501.05509.40509.403,576
Mar 3, 2025530.45535.00514.05516.00516.0027,684
Feb 28, 2025540.00540.95514.00530.35530.3516,578
Feb 27, 2025555.65556.55539.00544.40544.4010,879
Feb 25, 2025547.80565.00547.50555.40555.405,479
Feb 24, 2025545.75558.15540.00547.80547.807,249
Feb 21, 2025578.55578.55550.50552.35552.354,242
Feb 20, 2025535.00559.25533.00556.75556.754,272
Feb 19, 2025525.05545.25524.30533.00533.0014,382
Feb 18, 2025552.00552.00524.95530.00530.0011,598
Feb 17, 2025550.05570.00528.00534.85534.8513,934
Feb 14, 2025581.00582.70550.15555.35555.3518,113
Feb 13, 2025571.00587.40567.40570.45570.456,816
Feb 12, 2025577.15585.25555.00572.55572.554,539
Feb 11, 2025610.90610.90573.75575.85575.857,233
Feb 10, 2025616.95616.95595.00598.35598.353,905
Feb 7, 2025639.95639.95602.00603.85603.8525,871
Feb 6, 2025612.80632.65612.80622.65622.6519,061
Feb 5, 2025630.20648.00617.65623.95623.9521,615
Feb 4, 2025603.95667.00598.30640.85640.8595,958
Feb 3, 2025589.90622.20577.10600.05600.0511,197
Feb 1, 2025627.85636.30591.05594.00594.0015,168
Jan 31, 2025607.95622.00590.00615.45615.4517,344
Jan 30, 2025588.85604.80581.80596.40596.406,422
Jan 29, 2025547.45578.95547.45576.30576.3012,113
Jan 28, 2025555.00559.85532.20548.50548.5024,551
Jan 27, 2025577.70587.95550.00560.00560.0032,008
Jan 24, 2025605.00605.00585.40589.75589.758,417
Jan 23, 2025596.00608.80590.15601.95601.957,962
Jan 22, 2025596.55606.95588.95596.90596.9011,360
Jan 21, 2025622.95622.95598.50601.45601.456,753
Jan 20, 2025619.50623.95604.00610.70610.7010,064
Jan 17, 2025615.85615.85598.00609.35609.3511,751
Jan 16, 2025617.35618.10604.40615.85615.854,919
Jan 15, 2025600.00608.20595.00606.40606.407,880
Jan 14, 2025585.05607.70583.00599.80599.805,122
Jan 13, 2025605.40616.05579.00586.15586.1525,850
Jan 10, 2025593.40636.00584.05612.25612.2529,947
Jan 9, 2025617.90617.90594.35595.40595.4020,991
Jan 8, 2025621.70621.70608.40611.60611.607,573
Jan 7, 2025609.05623.50609.05618.00618.0011,447
Jan 6, 2025644.95644.95604.00608.65608.6530,151
Jan 3, 2025621.35643.50620.00635.50635.5022,722
Jan 2, 2025627.95627.95612.00620.25620.2511,379
Jan 1, 2025622.00627.10618.00620.80620.8012,561
Dec 31, 2024606.05619.50604.00616.95616.9513,702
Dec 30, 2024616.55619.50608.25610.65610.655,450
Dec 27, 2024615.60633.00613.55616.15616.1522,512
Dec 26, 2024620.00627.25610.00615.10615.106,081
Dec 24, 2024638.95638.95616.60619.95619.9514,926
Dec 23, 2024640.65642.25621.05625.75625.7520,824
Dec 20, 2024676.00676.00635.00637.50637.5023,344
Dec 19, 2024668.15674.00655.00663.70663.704,123
Dec 18, 2024692.00692.00666.90668.40668.409,306
Dec 17, 2024694.60694.60675.00677.80677.8017,598
Dec 16, 2024667.85696.20665.85686.90686.9033,016
Dec 13, 2024667.05674.95645.80655.15655.1518,172
Dec 12, 2024676.50677.30657.70668.50668.505,143
Dec 11, 2024666.05677.55666.05669.40669.403,908
Dec 10, 2024682.00686.55668.35671.85671.8515,224
Dec 9, 2024671.10699.80671.10681.45681.4513,725
Dec 6, 2024679.00692.65674.00677.50677.5031,235
Dec 5, 2024685.80685.80660.55672.85672.857,064
Dec 4, 2024679.95684.00665.65677.10677.1022,074
Dec 3, 2024673.55677.65664.00668.40668.4024,230
Dec 2, 2024633.00662.80631.00662.60662.6043,889
Nov 29, 2024639.00639.00621.55631.25631.2519,118
Nov 28, 2024635.20646.00627.75635.20635.209,610
Nov 27, 2024641.95641.95622.90631.95631.9521,444
Nov 26, 2024629.80640.50617.25633.15633.159,804
Nov 25, 2024631.65635.00616.50620.10620.1017,196
Nov 22, 2024628.95628.95607.00612.25612.2519,365
Nov 21, 2024636.05636.05610.95617.10617.1029,275
Nov 19, 2024623.00643.15619.65623.50623.5020,134
Nov 18, 2024620.70635.50606.45613.55613.5517,897
Nov 14, 2024632.95641.75616.05619.50619.5030,471
Nov 13, 2024625.05664.70614.00618.00618.0023,812
Nov 12, 2024685.05685.95641.45641.70641.7051,269
Nov 11, 2024713.50732.95712.70712.70712.7071,087
Nov 8, 2024823.00823.00783.05791.85791.8527,444
Nov 7, 2024816.40835.65803.40810.75810.7520,959
Nov 6, 2024849.65856.90818.50831.50831.5019,808
Nov 4, 2024820.00820.30783.60798.50798.5031,038
Nov 1, 2024819.90824.85814.85819.75819.756,751
Oct 31, 2024805.95812.50786.20808.45808.4533,285
Oct 29, 2024741.90745.10720.00738.95738.9515,898
Oct 28, 2024720.20745.00690.00737.25737.2529,222
Oct 25, 2024739.70739.70694.35706.90706.9040,918
Oct 24, 2024735.00771.50721.80725.20725.2030,451
Oct 23, 2024706.10750.00705.95746.90746.9015,174
Oct 22, 2024780.00780.00712.65719.60719.6080,444
Oct 21, 2024819.95824.45777.00782.60782.608,230
Oct 18, 2024809.95811.20764.65807.65807.6512,490
Oct 17, 2024846.30846.30805.00809.90809.9038,831
Oct 16, 2024784.95842.55775.90837.30837.3030,310
Oct 15, 2024775.05794.45772.65778.70778.707,012
Oct 14, 2024785.00796.05770.00774.55774.5528,626
Oct 11, 2024816.10818.50778.00783.50783.5019,707
Oct 10, 2024786.95822.00785.25812.05812.0567,151
Oct 9, 2024764.95805.75757.35781.10781.1094,890
Oct 8, 2024633.00753.25633.00750.70750.7018,089
Oct 7, 2024730.45759.80700.05703.30703.3033,839
Oct 4, 2024729.95731.00690.00698.95698.959,860
Oct 3, 2024739.95758.70708.45719.30719.309,593
Oct 1, 2024730.00752.00722.00746.95746.9515,944
Sep 30, 2024720.00738.40711.75719.55719.5521,387
Sep 27, 2024719.05735.25709.05720.45720.4516,171
Sep 26, 2024700.00719.90700.00714.45714.453,699
Sep 25, 2024746.00754.55699.15705.55705.5511,476
Sep 24, 2024713.40735.50713.40729.95729.959,738
Sep 23, 2024703.00722.00695.00718.40718.4026,116
Sep 20, 2024688.00713.00688.00697.60697.6028,314
Sep 19, 2024719.95721.05668.70686.15686.1519,758
Sep 18, 2024748.80748.80698.00709.85709.8528,136
Sep 17, 2024760.00767.55728.50734.85734.8514,847
Sep 16, 2024712.00757.90710.95753.00753.0064,540
Sep 13, 2024702.00711.25684.00708.30708.3016,141
Sep 12, 2024704.00704.70684.00687.15687.157,733
Sep 11, 2024700.00714.40689.00699.05699.0523,848
Sep 10, 2024684.50693.50676.15689.55689.5511,085
Sep 9, 2024690.00697.90677.30684.50684.5023,205
Sep 6, 2024725.00725.00683.75691.60691.6010,304
Sep 5, 2024705.60729.35705.60714.85714.857,011
Sep 4, 2024709.25719.95701.70711.00711.0021,682
Sep 3, 2024715.00727.50707.85711.20711.2010,102
Sep 2, 2024720.30729.55696.55713.60713.6027,794
Aug 30, 2024697.00723.95690.20717.60717.6028,136
Aug 29, 2024711.10722.45689.80693.75693.7554,076
Aug 28, 2024761.45761.45713.10719.25719.2511,592
Aug 26, 2024756.65756.65740.00742.75742.7520,678
Aug 23, 2024755.25756.00734.55742.25742.2525,068
Aug 22, 2024760.05769.00726.20740.40740.4014,607
Aug 21, 2024746.50772.50746.50758.20758.2015,055
Aug 20, 2024755.00756.85743.55745.40745.4016,905
Aug 19, 2024750.00765.00744.00748.20748.2019,026
Aug 16, 2024757.05777.55740.00743.05743.0514,512
Aug 14, 2024758.15769.50732.25752.00752.0027,140
Aug 13, 2024774.00781.60740.00743.55743.5545,775
Aug 12, 2024739.80793.70729.10769.60769.6033,618
Aug 9, 2024748.50751.00724.90739.80739.8038,222
Aug 8, 2024788.05802.00771.50776.75776.7520,946
Aug 7, 2024802.95802.95777.75791.05791.0527,696
Aug 6, 2024792.90815.00771.70777.45777.4555,150
Aug 5, 2024747.25818.05747.25777.30777.3038,619
Aug 2, 2024799.95811.50788.00802.65802.6510,898
Aug 1, 2024823.00824.00792.00801.95801.9539,598
Jul 31, 2024805.00828.80792.50818.10818.1065,230
Jul 30, 2024808.05834.15781.55796.35796.3538,549
Jul 29, 2024897.65897.65799.90807.85807.8571,009
Jul 26, 2024822.00902.25820.55880.55880.55230,420
Jul 25, 2024777.50834.95766.50814.75814.75206,526
Jul 24, 2024702.75829.00699.00790.10790.10262,655
Jul 23, 2024659.00702.00640.20693.45693.45275,606
Jul 22, 2024590.15698.20578.65670.35670.35262,184
Jul 19, 2024610.00614.95583.60589.40589.4065,119
Jul 18, 2024623.00635.65615.00620.70620.7044,471
Jul 16, 2024609.85624.90602.05620.05620.0580,094
Jul 15, 2024580.50620.45569.00603.85603.8559,423
Jul 12, 2024589.25594.75565.00568.45568.4538,599
Jul 11, 2024594.55595.30581.30584.45584.4550,058
Jul 10, 2024600.30600.30557.85584.60584.6037,109
Jul 9, 2024608.75608.75585.75591.10591.1059,243
Jul 8, 2024583.05613.15583.05603.10603.10100,128
Jul 5, 2024538.00611.70538.00583.00583.00159,286
Jul 4, 2024545.00545.00532.55535.80535.8015,259
Jul 3, 2024535.40545.50535.40539.55539.5544,676
Jul 2, 2024542.65546.30530.00534.60534.6054,080
Jul 1, 2024527.65549.00521.95538.95538.9562,645
Jun 28, 2024518.95521.45508.30511.25511.2532,562
Jun 27, 2024510.00524.90499.00512.10512.10110,886
Jun 26, 2024467.60510.00467.60501.70501.70101,233
Jun 25, 2024478.45487.90468.00470.40470.4024,070
Jun 24, 2024483.55483.55464.90469.80469.804,512
Jun 21, 2024489.90489.90471.85475.80475.8018,755
Jun 20, 2024471.05499.40471.05480.25480.2546,783
Jun 19, 2024464.95484.00464.95474.10474.1017,037
Jun 18, 2024462.95464.65455.60462.35462.3515,930
Jun 14, 2024460.00461.55453.15456.15456.153,937
Jun 13, 2024458.55462.85447.80459.50459.506,584
Jun 12, 2024441.50449.40441.50445.60445.6010,676
Jun 11, 2024436.05444.00432.10441.35441.353,881
Jun 10, 2024448.00448.00432.95434.65434.6516,105
Jun 7, 2024445.00451.35433.20438.65438.6518,053
Jun 6, 2024416.50446.40412.30442.30442.3056,416
Jun 5, 2024430.00430.00408.45410.55410.5530,923
Jun 4, 2024456.95456.95419.05421.55421.5535,751
Jun 3, 2024446.05454.50446.05453.50453.5019,703
May 31, 2024444.00454.45436.55440.75440.7514,476
May 30, 2024455.00455.00438.00445.60445.603,887
May 29, 2024438.00445.60434.60440.25440.254,742
May 28, 2024440.35450.10435.10437.30437.306,358
May 27, 2024467.95468.00443.65449.25449.2538,697
May 24, 2024489.90489.90468.10473.25473.254,166
May 23, 2024495.00495.00470.60473.90473.904,949
May 22, 2024476.25479.70470.80475.90475.905,382
May 21, 2024492.50492.50468.60471.25471.2516,871
May 17, 2024485.00488.20478.40483.85483.852,624
May 16, 2024472.65485.00471.25482.70482.705,744
May 15, 2024470.05475.80469.45471.85471.855,040
May 14, 2024480.00480.00465.85471.60471.605,507
May 13, 2024474.95477.15459.95466.60466.6013,981
May 10, 2024470.40477.00466.85471.00471.006,073
May 9, 2024450.00490.25450.00470.35470.3516,423
May 8, 2024481.90489.60475.00484.55484.555,589
May 7, 2024487.50488.55475.35485.60485.607,247
May 6, 2024512.90512.90485.00487.70487.7022,542