Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Antony Waste Handling Cell Limited (AWHCL.NS)

Compare
526.35
-14.35
(-2.65%)
At close: April 4 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025540.70544.20515.60521.30521.3086,881
Apr 3, 2025534.45553.40534.45540.70540.7080,203
Apr 2, 2025540.80553.15528.45542.60542.6070,882
Apr 1, 2025534.45547.50531.10540.80540.8073,226
Mar 28, 2025534.35566.75530.60534.45534.45307,725
Mar 27, 2025499.70529.35499.70523.95523.95257,159
Mar 26, 2025515.00519.00498.50499.70499.70134,659
Mar 25, 2025519.90528.70505.95511.25511.25143,741
Mar 24, 2025520.00533.00512.00514.35514.35152,845
Mar 21, 2025516.00531.00513.40517.75517.75158,462
Mar 20, 2025526.25529.80515.40516.70516.70147,294
Mar 19, 2025500.40522.85498.90513.40513.40129,144
Mar 18, 2025486.45486.45486.45486.45486.45-
Mar 17, 2025499.55504.30485.00486.45486.4596,107
Mar 13, 2025509.90510.00499.20499.55499.5591,659
Mar 12, 2025507.50519.40499.20500.75500.7580,769
Mar 11, 2025530.00530.00503.00506.95506.9571,295
Mar 10, 2025538.30551.80521.80524.75524.7590,463
Mar 7, 2025539.25552.00459.70538.30538.30103,542
Mar 6, 2025538.00543.55528.25538.15538.1556,222
Mar 5, 2025514.00538.40511.00529.50529.5094,815
Mar 4, 2025516.10527.05506.75509.50509.5060,458
Mar 3, 2025530.95536.50513.50516.10516.1072,247
Feb 28, 2025542.75542.75512.35529.80529.8087,496
Feb 27, 2025552.55562.75537.00542.75542.7561,938
Feb 25, 2025547.75562.45547.75554.65554.6542,114
Feb 24, 2025550.00559.00540.10547.75547.7535,522
Feb 21, 2025559.00570.15549.95552.05552.0552,918
Feb 20, 2025531.70559.90531.70557.05557.0588,270
Feb 19, 2025528.00547.05517.05533.70533.7080,683
Feb 18, 2025533.75543.60522.55529.55529.5566,570
Feb 17, 2025556.00570.90522.50533.75533.75135,012
Feb 14, 2025576.00590.45550.00556.05556.0590,596
Feb 13, 2025577.00587.15565.25569.80569.8054,839
Feb 12, 2025582.30586.80553.15571.50571.5067,035
Feb 11, 2025598.90610.00573.00576.05576.0582,193
Feb 10, 2025609.00612.75595.45598.90598.9058,812
Feb 7, 2025628.65628.65601.75604.70604.7056,530
Feb 6, 2025617.00634.00616.55622.50622.5054,240
Feb 5, 2025632.00648.50613.50621.65621.65155,406
Feb 4, 2025593.00667.00593.00640.65640.651,431,285
Feb 3, 2025585.25624.00578.00599.05599.05107,484
Feb 1, 2025629.80637.00590.00592.75592.75123,175
Jan 31, 2025605.05623.00590.00617.45617.4570,202
Jan 30, 2025582.70607.00582.00595.55595.5575,333
Jan 29, 2025552.95596.00550.80577.30577.3066,296
Jan 28, 2025555.45559.80532.05547.50547.5081,452
Jan 27, 2025579.95585.35551.05559.40559.4081,314
Jan 24, 2025606.60606.60585.50588.90588.9044,850
Jan 23, 2025596.60609.75590.80601.15601.1533,163
Jan 22, 2025600.00606.95588.75596.60596.6063,506
Jan 21, 2025612.00619.50597.50601.00601.0069,055
Jan 20, 2025608.45624.00604.30612.00612.0044,438
Jan 17, 2025612.70618.80598.00608.45608.4559,624
Jan 16, 2025605.95618.25604.35615.75615.7584,441
Jan 15, 2025606.25610.00590.00606.60606.6068,175
Jan 14, 2025586.25609.00582.05601.50601.50104,671
Jan 13, 2025615.00618.95579.00586.25586.25116,311
Jan 10, 2025602.35637.95583.85611.55611.55377,556
Jan 9, 2025616.80616.80594.00595.60595.6073,291
Jan 8, 2025618.00618.70608.30611.40611.4063,269
Jan 7, 2025609.90623.70609.90618.60618.6081,105
Jan 6, 2025639.00640.00603.95608.20608.20123,239
Jan 3, 2025620.00643.00620.00635.50635.50104,702
Jan 2, 2025624.00626.10611.55620.00620.0072,422
Jan 1, 2025619.80627.45617.05619.65619.6567,516
Dec 31, 2024610.95620.00600.00616.25616.2559,831
Dec 30, 2024620.00620.75607.95609.95609.9569,471
Dec 27, 2024619.80634.75612.75616.50616.50110,498
Dec 26, 2024624.95629.00608.75614.85614.85105,482
Dec 24, 2024625.50634.40617.60620.65620.6594,662
Dec 23, 2024640.00641.45620.55625.50625.5090,930
Dec 20, 2024668.00669.85634.00637.35637.35132,350
Dec 19, 2024661.25674.70654.25663.60663.60119,404
Dec 18, 2024682.95688.70667.50670.40670.40111,527
Dec 17, 2024689.00696.25675.10678.40678.40101,632
Dec 16, 2024660.00696.65660.00686.05686.05237,732
Dec 13, 2024668.70668.70646.35654.75654.7585,284
Dec 12, 2024674.00678.45657.60668.05668.05110,927
Dec 11, 2024677.00677.95667.05669.95669.9576,534
Dec 10, 2024681.40685.90668.50672.55672.5583,549
Dec 9, 2024684.70699.85679.00681.45681.45170,566
Dec 6, 2024684.00692.70672.70678.00678.00201,949
Dec 5, 2024684.40687.80659.95671.95671.95126,679
Dec 4, 2024674.70685.00666.40678.90678.90124,001
Dec 3, 2024669.90676.90664.00667.55667.55154,016
Dec 2, 2024630.50662.25629.20661.85661.85235,347
Nov 29, 2024639.35639.90621.95630.75630.7571,220
Nov 28, 2024637.00646.00627.00634.70634.70104,659
Nov 27, 2024635.00637.90622.55632.40632.40116,211
Nov 26, 2024626.00642.00617.05631.55631.55159,871
Nov 25, 2024624.85639.35615.65620.35620.35117,293
Nov 22, 2024627.00627.00607.00611.70611.7087,610
Nov 21, 2024635.05635.05611.25616.80616.80128,799
Nov 19, 2024615.05643.00615.05622.60622.60172,057
Nov 18, 2024629.95640.00606.05612.95612.95164,210
Nov 14, 2024627.00641.30616.40620.65620.65173,358
Nov 13, 2024628.00664.00613.30616.95616.95454,639
Nov 12, 2024679.00687.00641.90641.90641.90909,078
Nov 11, 2024717.00733.65713.20713.20713.20507,909
Nov 8, 2024823.90823.90782.20792.45792.45153,955
Nov 7, 2024818.85836.85800.00809.45809.45214,506
Nov 6, 2024843.85859.40815.05831.85831.85302,866
Nov 5, 2024804.45841.00784.85833.55833.55351,852
Nov 4, 2024820.00823.50783.65798.30798.30160,232
Nov 1, 2024817.90824.00812.45818.90818.9097,361
Oct 31, 2024791.95813.70786.10808.80808.80172,912
Oct 30, 2024747.95796.00736.05790.45790.45268,107
Oct 29, 2024741.40746.00719.55738.80738.8067,971
Oct 28, 2024706.05746.85689.00736.75736.75169,163
Oct 25, 2024731.00738.25697.00706.05706.05148,906
Oct 24, 2024750.30771.20720.00724.30724.30228,044
Oct 23, 2024705.05754.00705.05745.90745.90198,800
Oct 22, 2024778.00779.35710.00719.80719.80400,265
Oct 21, 2024813.00824.00775.00779.65779.65121,648
Oct 18, 2024803.95811.80763.70808.25808.25229,729
Oct 17, 2024840.00846.20805.60810.90810.90208,528
Oct 16, 2024779.50842.00777.90837.00837.00626,513
Oct 15, 2024779.85793.50772.85779.50779.50159,232
Oct 14, 2024792.00794.80771.10775.25775.25105,334
Oct 11, 2024821.00821.00776.80783.00783.00262,376
Oct 10, 2024784.55822.00784.55812.70812.70430,123
Oct 9, 2024756.80805.90756.80780.55780.55680,049
Oct 8, 2024709.00753.00695.00750.60750.60268,852
Oct 7, 2024744.95761.85700.00704.45704.45534,498
Oct 4, 2024719.05733.45684.90699.00699.00112,380
Oct 3, 2024720.05758.45706.55719.90719.90154,085
Oct 1, 2024724.30752.40717.55747.45747.45205,330
Sep 30, 2024713.10739.00712.10720.05720.0593,208
Sep 27, 2024715.40736.00710.05720.20720.20102,992
Sep 26, 2024707.20719.70700.00713.80713.8091,439
Sep 25, 2024746.90755.00698.00707.20707.20269,823
Sep 24, 2024718.75737.25712.30731.60731.60144,204
Sep 23, 2024703.00723.90695.15719.05719.05115,076
Sep 20, 2024688.00716.65687.95697.50697.50202,750
Sep 19, 2024715.05724.85667.10684.45684.45220,835
Sep 18, 2024740.90740.90698.00710.15710.15127,968
Sep 17, 2024760.00770.00728.00734.80734.80210,941
Sep 16, 2024712.70758.25710.00753.45753.45334,692
Sep 13, 2024690.00711.00683.55707.80707.80135,540
Sep 12, 2024702.90706.95683.55686.75686.7574,440
Sep 11, 2024691.00714.80689.00699.20699.20174,183
Sep 10, 2024685.00693.10673.95689.20689.2097,656
Sep 9, 2024690.00697.45678.00684.85684.8593,636
Sep 6, 2024718.00719.80684.00691.15691.15208,590
Sep 5, 2024715.10729.90711.00716.05716.05107,168
Sep 4, 2024707.20720.00704.55711.60711.6089,196
Sep 3, 2024716.90728.70702.35710.30710.30101,566
Sep 2, 2024723.20729.45695.80713.65713.65128,079
Aug 30, 2024693.55724.85690.30717.35717.35141,062
Aug 29, 2024719.70722.10688.40693.45693.45211,028
Aug 28, 2024752.00752.00712.00718.00718.00216,341
Aug 27, 2024750.00765.50733.60750.20750.20136,730
Aug 26, 2024749.70751.80739.60742.75742.7599,508
Aug 23, 2024746.00751.95733.05742.10742.10122,940
Aug 22, 2024762.20769.70727.00739.60739.60170,298
Aug 21, 2024748.05774.30746.05758.95758.95228,221
Aug 20, 2024752.00758.20743.60745.90745.9087,911
Aug 19, 2024750.00759.85740.10747.55747.55147,901
Aug 16, 2024759.70777.40739.90742.60742.60207,792
Aug 14, 2024755.00770.10730.55752.25752.25290,008
Aug 13, 2024772.80784.40740.00744.45744.45195,643
Aug 12, 2024738.05794.50727.05769.25769.25559,229
Aug 9, 2024750.00750.00722.30740.10740.10557,991
Aug 8, 2024781.00803.00772.30777.65777.65140,867
Aug 7, 2024793.00803.75777.60790.30790.30125,707
Aug 6, 2024800.00818.10771.05776.85776.85259,577
Aug 5, 2024752.85818.45752.85776.60776.60529,585
Aug 2, 2024795.05812.80787.15802.85802.85228,324
Aug 1, 2024824.00825.20792.00803.00803.00224,577
Jul 31, 2024805.60829.75793.05818.00818.00435,481
Jul 30, 2024825.00833.65781.40796.20796.20594,079
Jul 29, 2024890.05897.70800.05808.65808.651,024,900
Jul 26, 2024822.20902.00820.05881.10881.102,536,256
Jul 25, 2024778.00834.80766.85814.10814.102,338,512
Jul 24, 2024699.70829.00697.35789.35789.355,790,535
Jul 23, 2024658.95702.00641.15694.35694.353,194,611
Jul 22, 2024591.45699.00579.20668.75668.753,865,950
Jul 19, 2024619.45619.45584.10589.25589.25294,690
Jul 18, 2024626.80636.80615.05619.45619.45566,986
Jul 16, 2024608.70625.00602.05620.35620.35682,396
Jul 15, 2024580.50620.40568.35602.90602.901,126,415
Jul 12, 2024586.85594.10564.55571.15571.15246,737
Jul 11, 2024587.95596.05581.20584.10584.10227,195
Jul 10, 2024592.00592.95557.40583.50583.50401,633
Jul 9, 2024603.00607.95585.90591.65591.65406,211
Jul 8, 2024589.00613.50585.45602.70602.70736,101
Jul 5, 2024540.00612.00537.55582.45582.453,057,168
Jul 4, 2024542.80543.90532.00536.00536.00169,646
Jul 3, 2024539.75545.55536.55539.65539.65195,372
Jul 2, 2024539.05547.60530.50534.50534.50312,794
Jul 1, 2024525.00549.00515.30538.65538.651,372,160
Jun 28, 2024518.00522.05508.35511.45511.45228,979
Jun 27, 2024502.00524.00501.00512.05512.051,635,713
Jun 26, 2024473.80510.00470.05500.75500.751,056,952
Jun 25, 2024475.00487.75466.10469.70469.70283,998
Jun 24, 2024477.35478.05464.10469.05469.05140,771
Jun 21, 2024483.20485.95471.15477.35477.35131,533
Jun 20, 2024475.00499.00475.00480.25480.25421,425
Jun 19, 2024465.95484.50465.95473.95473.95457,713
Jun 18, 2024458.85464.75455.00462.95462.95168,941
Jun 14, 2024461.20462.20453.00456.00456.00104,580
Jun 13, 2024449.90463.50447.00460.20460.20263,852
Jun 12, 2024443.05449.90442.00445.95445.95129,495
Jun 11, 2024435.40444.35432.75441.35441.35123,680
Jun 10, 2024445.00447.15432.40435.40435.40195,086
Jun 7, 2024441.50451.70435.15438.20438.20120,071
Jun 6, 2024417.20446.00411.55441.20441.20258,437
Jun 5, 2024430.80430.80407.95410.25410.25212,659
Jun 4, 2024453.00453.00418.80420.85420.85197,070
Jun 3, 2024451.80454.65448.50453.25453.25116,123
May 31, 2024448.00450.80436.40440.55440.5565,160
May 30, 2024444.70448.90437.30445.15445.1560,785
May 29, 2024435.55445.60434.70440.45440.4584,179
May 28, 2024448.75450.25434.75438.05438.05204,484
May 27, 2024465.00472.00443.95449.30449.30331,723
May 24, 2024473.00478.70468.05472.45472.4573,137
May 23, 2024484.00484.00470.00474.05474.0574,012
May 22, 2024474.70480.05470.15476.40476.4072,506
May 21, 2024490.95491.00469.90474.10474.1093,342
May 17, 2024487.90487.90477.95483.90483.9087,316
May 16, 2024473.95485.15470.80483.10483.10136,870
May 15, 2024472.00475.95470.00472.60472.6047,892
May 14, 2024468.80475.30466.55471.10471.1049,239
May 13, 2024468.55484.95460.35466.10466.1059,089
May 10, 2024476.80477.00467.05470.25470.2546,675
May 9, 2024485.85488.95466.05470.20470.2065,403
May 8, 2024481.15489.00474.95484.35484.3549,144
May 7, 2024492.00492.50476.00484.90484.9094,043
May 6, 2024508.00508.00485.70488.05488.0595,970
May 3, 2024511.00512.05499.00503.60503.6062,449
May 2, 2024509.00513.15505.00507.00507.0073,925
Apr 30, 2024511.60515.00505.00509.75509.7597,141
Apr 29, 2024518.90530.90505.00507.30507.30180,890
Apr 26, 2024511.50516.75507.00509.70509.7063,274
Apr 25, 2024515.00516.60505.00506.65506.6572,164
Apr 24, 2024507.90522.30507.90513.25513.25137,083
Apr 23, 2024514.00514.00502.95505.20505.2090,437
Apr 22, 2024515.00515.00496.20508.05508.05122,013
Apr 19, 2024498.10512.00492.35507.30507.30125,225
Apr 18, 2024506.15533.05499.70501.00501.00508,973
Apr 16, 2024486.00509.85485.90506.15506.15101,933
Apr 15, 2024492.00499.00482.20490.90490.90144,792
Apr 12, 2024517.50523.00501.10505.80505.80161,221
Apr 10, 2024527.05529.45512.50519.20519.20146,543
Apr 9, 2024511.00532.00506.25524.95524.95311,290
Apr 8, 2024514.00519.60505.65508.05508.0567,940
Apr 5, 2024508.05514.70505.30510.60510.6085,525
Apr 4, 2024508.45515.00500.95505.40505.40119,000