NSE - Delayed Quote INR

Antony Waste Handling Cell Limited (AWHCL.NS)

Compare
637.35 -26.25 (-3.96%)
At close: December 20 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 668.00 669.85 634.00 637.35 637.35 132,350
Dec 19, 2024 661.25 674.70 654.25 663.60 663.60 119,404
Dec 18, 2024 682.95 688.70 667.50 670.40 670.40 111,527
Dec 17, 2024 689.00 696.25 675.10 678.40 678.40 101,632
Dec 16, 2024 660.00 696.65 660.00 686.05 686.05 237,732
Dec 13, 2024 668.70 668.70 646.35 654.75 654.75 85,284
Dec 12, 2024 674.00 678.45 657.60 668.05 668.05 110,927
Dec 11, 2024 677.00 677.95 667.05 669.95 669.95 76,534
Dec 10, 2024 681.40 685.90 668.50 672.55 672.55 83,549
Dec 9, 2024 684.70 699.85 679.00 681.45 681.45 170,566
Dec 6, 2024 684.00 692.70 672.70 678.00 678.00 201,949
Dec 5, 2024 684.40 687.80 659.95 671.95 671.95 126,679
Dec 4, 2024 674.70 685.00 666.40 678.90 678.90 124,001
Dec 3, 2024 669.90 676.90 664.00 667.55 667.55 154,016
Dec 2, 2024 630.50 662.25 629.20 661.85 661.85 235,347
Nov 29, 2024 639.35 639.90 621.95 630.75 630.75 71,220
Nov 28, 2024 637.00 646.00 627.00 634.70 634.70 104,659
Nov 27, 2024 635.00 637.90 622.55 632.40 632.40 116,211
Nov 26, 2024 626.00 642.00 617.05 631.55 631.55 159,871
Nov 25, 2024 624.85 639.35 615.65 620.35 620.35 117,293
Nov 22, 2024 627.00 627.00 607.00 611.70 611.70 87,610
Nov 21, 2024 635.05 635.05 611.25 616.80 616.80 128,799
Nov 19, 2024 615.05 643.00 615.05 622.60 622.60 172,057
Nov 18, 2024 629.95 640.00 606.05 612.95 612.95 164,210
Nov 14, 2024 627.00 641.30 616.40 620.65 620.65 173,358
Nov 13, 2024 628.00 664.00 613.30 616.95 616.95 454,639
Nov 12, 2024 679.00 687.00 641.90 641.90 641.90 909,078
Nov 11, 2024 717.00 733.65 713.20 713.20 713.20 507,909
Nov 8, 2024 823.90 823.90 782.20 792.45 792.45 153,955
Nov 7, 2024 818.85 836.85 800.00 809.45 809.45 214,506
Nov 6, 2024 843.85 859.40 815.05 831.85 831.85 302,866
Nov 5, 2024 804.45 841.00 784.85 833.55 833.55 351,852
Nov 4, 2024 820.00 823.50 783.65 798.30 798.30 160,232
Nov 1, 2024 817.90 824.00 812.45 818.90 818.90 97,361
Oct 31, 2024 791.95 813.70 786.10 808.80 808.80 172,912
Oct 30, 2024 747.95 796.00 736.05 790.45 790.45 268,107
Oct 29, 2024 741.40 746.00 719.55 738.80 738.80 67,971
Oct 28, 2024 706.05 746.85 689.00 736.75 736.75 169,163
Oct 25, 2024 731.00 738.25 697.00 706.05 706.05 148,906
Oct 24, 2024 750.30 771.20 720.00 724.30 724.30 228,044
Oct 23, 2024 705.05 754.00 705.05 745.90 745.90 198,800
Oct 22, 2024 778.00 779.35 710.00 719.80 719.80 400,265
Oct 21, 2024 813.00 824.00 775.00 779.65 779.65 121,648
Oct 18, 2024 803.95 811.80 763.70 808.25 808.25 229,729
Oct 17, 2024 840.00 846.20 805.60 810.90 810.90 208,528
Oct 16, 2024 779.50 842.00 777.90 837.00 837.00 626,513
Oct 15, 2024 779.85 793.50 772.85 779.50 779.50 159,232
Oct 14, 2024 792.00 794.80 771.10 775.25 775.25 105,334
Oct 11, 2024 821.00 821.00 776.80 783.00 783.00 262,376
Oct 10, 2024 784.55 822.00 784.55 812.70 812.70 430,123
Oct 9, 2024 756.80 805.90 756.80 780.55 780.55 680,049
Oct 8, 2024 709.00 753.00 695.00 750.60 750.60 268,852
Oct 7, 2024 744.95 761.85 700.00 704.45 704.45 534,498
Oct 4, 2024 719.05 733.45 684.90 699.00 699.00 112,380
Oct 3, 2024 720.05 758.45 706.55 719.90 719.90 154,085
Oct 1, 2024 724.30 752.40 717.55 747.45 747.45 205,330
Sep 30, 2024 713.10 739.00 712.10 720.05 720.05 93,208
Sep 27, 2024 715.40 736.00 710.05 720.20 720.20 102,992
Sep 26, 2024 707.20 719.70 700.00 713.80 713.80 91,439
Sep 25, 2024 746.90 755.00 698.00 707.20 707.20 269,823
Sep 24, 2024 718.75 737.25 712.30 731.60 731.60 144,204
Sep 23, 2024 703.00 723.90 695.15 719.05 719.05 115,076
Sep 20, 2024 688.00 716.65 687.95 697.50 697.50 202,750
Sep 19, 2024 715.05 724.85 667.10 684.45 684.45 220,835
Sep 18, 2024 740.90 740.90 698.00 710.15 710.15 127,968
Sep 17, 2024 760.00 770.00 728.00 734.80 734.80 210,941
Sep 16, 2024 712.70 758.25 710.00 753.45 753.45 334,692
Sep 13, 2024 690.00 711.00 683.55 707.80 707.80 135,540
Sep 12, 2024 702.90 706.95 683.55 686.75 686.75 74,440
Sep 11, 2024 691.00 714.80 689.00 699.20 699.20 174,183
Sep 10, 2024 685.00 693.10 673.95 689.20 689.20 97,656
Sep 9, 2024 690.00 697.45 678.00 684.85 684.85 93,636
Sep 6, 2024 718.00 719.80 684.00 691.15 691.15 208,590
Sep 5, 2024 715.10 729.90 711.00 716.05 716.05 107,168
Sep 4, 2024 707.20 720.00 704.55 711.60 711.60 89,196
Sep 3, 2024 716.90 728.70 702.35 710.30 710.30 101,566
Sep 2, 2024 723.20 729.45 695.80 713.65 713.65 128,079
Aug 30, 2024 693.55 724.85 690.30 717.35 717.35 141,062
Aug 29, 2024 719.70 722.10 688.40 693.45 693.45 211,028
Aug 28, 2024 752.00 752.00 712.00 718.00 718.00 216,341
Aug 27, 2024 750.00 765.50 733.60 750.20 750.20 136,730
Aug 26, 2024 749.70 751.80 739.60 742.75 742.75 99,508
Aug 23, 2024 746.00 751.95 733.05 742.10 742.10 122,940
Aug 22, 2024 762.20 769.70 727.00 739.60 739.60 170,298
Aug 21, 2024 748.05 774.30 746.05 758.95 758.95 228,221
Aug 20, 2024 752.00 758.20 743.60 745.90 745.90 87,911
Aug 19, 2024 750.00 759.85 740.10 747.55 747.55 147,901
Aug 16, 2024 759.70 777.40 739.90 742.60 742.60 207,792
Aug 14, 2024 755.00 770.10 730.55 752.25 752.25 290,008
Aug 13, 2024 772.80 784.40 740.00 744.45 744.45 195,643
Aug 12, 2024 738.05 794.50 727.05 769.25 769.25 559,229
Aug 9, 2024 750.00 750.00 722.30 740.10 740.10 557,991
Aug 8, 2024 781.00 803.00 772.30 777.65 777.65 140,867
Aug 7, 2024 793.00 803.75 777.60 790.30 790.30 125,707
Aug 6, 2024 800.00 818.10 771.05 776.85 776.85 259,577
Aug 5, 2024 752.85 818.45 752.85 776.60 776.60 529,585
Aug 2, 2024 795.05 812.80 787.15 802.85 802.85 228,324
Aug 1, 2024 824.00 825.20 792.00 803.00 803.00 224,577
Jul 31, 2024 805.60 829.75 793.05 818.00 818.00 435,481
Jul 30, 2024 825.00 833.65 781.40 796.20 796.20 594,079
Jul 29, 2024 890.05 897.70 800.05 808.65 808.65 1,024,900
Jul 26, 2024 822.20 902.00 820.05 881.10 881.10 2,536,256
Jul 25, 2024 778.00 834.80 766.85 814.10 814.10 2,338,512
Jul 24, 2024 699.70 829.00 697.35 789.35 789.35 5,790,535
Jul 23, 2024 658.95 702.00 641.15 694.35 694.35 3,194,611
Jul 22, 2024 591.45 699.00 579.20 668.75 668.75 3,865,950
Jul 19, 2024 619.45 619.45 584.10 589.25 589.25 294,690
Jul 18, 2024 626.80 636.80 615.05 619.45 619.45 566,986
Jul 16, 2024 608.70 625.00 602.05 620.35 620.35 682,396
Jul 15, 2024 580.50 620.40 568.35 602.90 602.90 1,126,415
Jul 12, 2024 586.85 594.10 564.55 571.15 571.15 246,737
Jul 11, 2024 587.95 596.05 581.20 584.10 584.10 227,195
Jul 10, 2024 592.00 592.95 557.40 583.50 583.50 401,633
Jul 9, 2024 603.00 607.95 585.90 591.65 591.65 406,211
Jul 8, 2024 589.00 613.50 585.45 602.70 602.70 736,101
Jul 5, 2024 540.00 612.00 537.55 582.45 582.45 3,057,168
Jul 4, 2024 542.80 543.90 532.00 536.00 536.00 169,646
Jul 3, 2024 539.75 545.55 536.55 539.65 539.65 195,372
Jul 2, 2024 539.05 547.60 530.50 534.50 534.50 312,794
Jul 1, 2024 525.00 549.00 515.30 538.65 538.65 1,372,160
Jun 28, 2024 518.00 522.05 508.35 511.45 511.45 228,979
Jun 27, 2024 502.00 524.00 501.00 512.05 512.05 1,635,713
Jun 26, 2024 473.80 510.00 470.05 500.75 500.75 1,056,952
Jun 25, 2024 475.00 487.75 466.10 469.70 469.70 283,998
Jun 24, 2024 477.35 478.05 464.10 469.05 469.05 140,771
Jun 21, 2024 483.20 485.95 471.15 477.35 477.35 131,533
Jun 20, 2024 475.00 499.00 475.00 480.25 480.25 421,425
Jun 19, 2024 465.95 484.50 465.95 473.95 473.95 457,713
Jun 18, 2024 458.85 464.75 455.00 462.95 462.95 168,941
Jun 14, 2024 461.20 462.20 453.00 456.00 456.00 104,580
Jun 13, 2024 449.90 463.50 447.00 460.20 460.20 263,852
Jun 12, 2024 443.05 449.90 442.00 445.95 445.95 129,495
Jun 11, 2024 435.40 444.35 432.75 441.35 441.35 123,680
Jun 10, 2024 445.00 447.15 432.40 435.40 435.40 195,086
Jun 7, 2024 441.50 451.70 435.15 438.20 438.20 120,071
Jun 6, 2024 417.20 446.00 411.55 441.20 441.20 258,437
Jun 5, 2024 430.80 430.80 407.95 410.25 410.25 212,659
Jun 4, 2024 453.00 453.00 418.80 420.85 420.85 197,070
Jun 3, 2024 451.80 454.65 448.50 453.25 453.25 116,123
May 31, 2024 448.00 450.80 436.40 440.55 440.55 65,160
May 30, 2024 444.70 448.90 437.30 445.15 445.15 60,785
May 29, 2024 435.55 445.60 434.70 440.45 440.45 84,179
May 28, 2024 448.75 450.25 434.75 438.05 438.05 204,484
May 27, 2024 465.00 472.00 443.95 449.30 449.30 331,723
May 24, 2024 473.00 478.70 468.05 472.45 472.45 73,137
May 23, 2024 484.00 484.00 470.00 474.05 474.05 74,012
May 22, 2024 474.70 480.05 470.15 476.40 476.40 72,506
May 21, 2024 490.95 491.00 469.90 474.10 474.10 93,342
May 17, 2024 487.90 487.90 477.95 483.90 483.90 87,316
May 16, 2024 473.95 485.15 470.80 483.10 483.10 136,870
May 15, 2024 472.00 475.95 470.00 472.60 472.60 47,892
May 14, 2024 468.80 475.30 466.55 471.10 471.10 49,239
May 13, 2024 468.55 484.95 460.35 466.10 466.10 59,089
May 10, 2024 476.80 477.00 467.05 470.25 470.25 46,675
May 9, 2024 485.85 488.95 466.05 470.20 470.20 65,403
May 8, 2024 481.15 489.00 474.95 484.35 484.35 49,144
May 7, 2024 492.00 492.50 476.00 484.90 484.90 94,043
May 6, 2024 508.00 508.00 485.70 488.05 488.05 95,970
May 3, 2024 511.00 512.05 499.00 503.60 503.60 62,449
May 2, 2024 509.00 513.15 505.00 507.00 507.00 73,925
Apr 30, 2024 511.60 515.00 505.00 509.75 509.75 97,141
Apr 29, 2024 518.90 530.90 505.00 507.30 507.30 180,890
Apr 26, 2024 511.50 516.75 507.00 509.70 509.70 63,274
Apr 25, 2024 515.00 516.60 505.00 506.65 506.65 72,164
Apr 24, 2024 507.90 522.30 507.90 513.25 513.25 137,083
Apr 23, 2024 514.00 514.00 502.95 505.20 505.20 90,437
Apr 22, 2024 515.00 515.00 496.20 508.05 508.05 122,013
Apr 19, 2024 498.10 512.00 492.35 507.30 507.30 125,225
Apr 18, 2024 506.15 533.05 499.70 501.00 501.00 508,973
Apr 16, 2024 486.00 509.85 485.90 506.15 506.15 101,933
Apr 15, 2024 492.00 499.00 482.20 490.90 490.90 144,792
Apr 12, 2024 517.50 523.00 501.10 505.80 505.80 161,221
Apr 10, 2024 527.05 529.45 512.50 519.20 519.20 146,543
Apr 9, 2024 511.00 532.00 506.25 524.95 524.95 311,290
Apr 8, 2024 514.00 519.60 505.65 508.05 508.05 67,940
Apr 5, 2024 508.05 514.70 505.30 510.60 510.60 85,525
Apr 4, 2024 508.45 515.00 500.95 505.40 505.40 119,000
Apr 3, 2024 502.25 519.70 500.05 505.10 505.10 287,968
Apr 2, 2024 491.00 508.20 491.00 501.30 501.30 140,196
Apr 1, 2024 466.20 495.00 465.05 490.95 490.95 187,973
Mar 28, 2024 455.70 466.65 455.25 461.70 461.70 126,027
Mar 27, 2024 464.00 473.90 446.10 453.50 453.50 146,267
Mar 26, 2024 468.75 477.35 452.55 463.15 463.15 98,731
Mar 22, 2024 476.00 481.00 467.45 470.80 470.80 89,659
Mar 21, 2024 459.00 477.05 459.00 472.55 472.55 87,849
Mar 20, 2024 462.50 464.95 453.65 457.35 457.35 66,111
Mar 19, 2024 475.00 475.95 457.00 459.55 459.55 65,250
Mar 18, 2024 470.05 481.65 466.00 470.65 470.65 114,823
Mar 15, 2024 464.90 477.95 455.00 467.70 467.70 194,105
Mar 14, 2024 454.00 467.40 446.15 461.90 461.90 221,111
Mar 13, 2024 462.00 471.35 438.15 444.20 444.20 301,185
Mar 12, 2024 466.90 470.70 451.10 461.50 461.50 192,435
Mar 11, 2024 486.20 493.40 464.35 466.90 466.90 202,619
Mar 7, 2024 493.10 508.00 487.00 489.00 489.00 130,683
Mar 6, 2024 508.00 511.85 484.50 494.10 494.10 273,862
Mar 5, 2024 505.05 518.00 501.25 504.25 504.25 105,281
Mar 4, 2024 518.00 518.95 505.65 508.30 508.30 78,246
Mar 1, 2024 505.25 516.40 505.25 512.20 512.20 136,127
Feb 29, 2024 505.00 512.95 480.00 502.10 502.10 218,775
Feb 28, 2024 521.80 525.55 495.25 500.00 500.00 206,810
Feb 27, 2024 528.95 531.95 517.00 519.10 519.10 142,590
Feb 26, 2024 535.30 553.10 520.05 524.85 524.85 266,621
Feb 23, 2024 538.90 544.90 524.75 530.65 530.65 243,542
Feb 22, 2024 537.95 539.80 516.65 532.85 532.85 211,988
Feb 21, 2024 548.00 563.40 530.70 534.00 534.00 428,772
Feb 20, 2024 501.00 579.25 501.00 555.80 555.80 2,466,729
Feb 19, 2024 505.15 509.85 498.35 506.25 506.25 151,372
Feb 16, 2024 505.45 514.95 498.00 506.35 506.35 249,777
Feb 15, 2024 487.60 505.75 477.05 500.85 500.85 426,114
Feb 14, 2024 482.00 489.95 468.70 479.80 479.80 781,354
Feb 13, 2024 485.00 540.00 485.00 534.05 534.05 925,172
Feb 12, 2024 504.10 504.10 481.10 488.40 488.40 248,078
Feb 9, 2024 513.70 516.00 485.05 501.70 501.70 428,988
Feb 8, 2024 531.00 532.00 509.90 514.60 514.60 155,661
Feb 7, 2024 539.00 542.80 519.90 525.25 525.25 221,174
Feb 6, 2024 513.00 539.60 506.85 536.30 536.30 281,044
Feb 5, 2024 532.00 532.00 492.60 510.95 510.95 834,722
Feb 2, 2024 557.40 566.65 525.90 528.85 528.85 573,720
Feb 1, 2024 562.70 567.05 545.60 551.25 551.25 401,791
Jan 31, 2024 552.00 579.10 549.00 563.05 563.05 1,035,584
Jan 30, 2024 535.00 560.70 529.20 549.50 549.50 610,967
Jan 29, 2024 538.50 549.60 525.55 532.80 532.80 373,274
Jan 25, 2024 512.40 538.00 512.35 531.90 531.90 361,537
Jan 24, 2024 510.25 519.00 502.65 512.00 512.00 198,060
Jan 23, 2024 533.00 533.00 497.30 514.20 514.20 272,828
Jan 19, 2024 505.95 527.70 505.00 521.05 521.05 301,840
Jan 18, 2024 512.00 518.80 487.10 501.40 501.40 249,659
Jan 17, 2024 518.50 523.95 507.00 510.20 510.20 222,808
Jan 16, 2024 539.50 547.00 515.30 524.80 524.80 423,401
Jan 15, 2024 517.25 517.25 517.25 517.25 517.25 -
Jan 12, 2024 528.90 534.85 513.85 517.25 517.25 295,935
Jan 11, 2024 534.70 544.20 522.20 527.60 527.60 637,845
Jan 10, 2024 493.95 557.00 493.00 529.90 529.90 2,868,985
Jan 9, 2024 484.00 498.00 483.00 492.10 492.10 181,232
Jan 8, 2024 496.70 512.90 482.00 484.55 484.55 269,421
Jan 5, 2024 482.95 496.90 473.20 494.65 494.65 281,552
Jan 4, 2024 483.00 489.90 478.00 480.05 480.05 161,560
Jan 3, 2024 493.00 497.05 479.05 480.95 480.95 203,885
Jan 2, 2024 498.80 502.95 485.10 491.95 491.95 202,527
Jan 1, 2024 485.00 503.00 482.85 497.00 497.00 174,835
Dec 29, 2023 488.00 490.95 482.20 484.40 484.40 164,829
Dec 28, 2023 492.00 498.85 485.00 488.40 488.40 256,335
Dec 27, 2023 495.45 524.75 490.00 493.65 493.65 918,521
Dec 26, 2023 491.10 506.45 488.45 501.50 501.50 536,062
Dec 22, 2023 450.00 508.40 449.60 488.80 488.80 2,720,819
Dec 21, 2023 432.00 456.15 423.60 445.80 445.80 238,899
Dec 20, 2023 453.15 458.25 430.30 436.45 436.45 223,641