NSE - Delayed Quote INR

Agarwal Industrial Corporation Limited (AGARIND.NS)

939.55
+0.75
+(0.08%)
At close: May 9 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025930.30951.90928.05939.55939.559,891
May 8, 2025965.20965.20926.55938.80938.8033,080
May 7, 2025949.50969.70939.80960.15960.1510,984
May 6, 20251,000.001,000.00962.00973.85973.8512,894
May 5, 2025980.051,015.00966.05998.50998.5013,801
May 2, 2025971.80991.10970.60975.95975.955,301
Apr 30, 2025995.15995.20973.15980.65980.659,308
Apr 29, 20251,006.551,013.00985.00990.00990.004,970
Apr 28, 2025990.001,020.05981.001,001.551,001.5510,675
Apr 25, 20251,027.051,029.00990.00998.85998.8511,820
Apr 24, 20251,021.001,054.701,021.001,026.801,026.8017,615
Apr 23, 20251,059.001,061.001,024.001,030.151,030.1511,851
Apr 22, 20251,065.201,065.201,041.001,048.201,048.209,742
Apr 21, 20251,027.101,077.001,021.051,059.601,059.6023,997
Apr 17, 20251,034.001,040.201,015.501,036.501,036.5022,715
Apr 16, 20251,010.001,050.001,006.101,034.801,034.8027,918
Apr 15, 2025994.051,024.80985.401,015.201,015.2021,569
Apr 11, 2025965.45998.00962.00982.40982.4011,871
Apr 9, 2025960.05974.05946.25954.50954.5010,199
Apr 8, 2025938.35996.40930.40979.50979.5012,021
Apr 7, 2025889.10949.10889.10918.90918.9034,977
Apr 4, 20251,019.551,022.50960.00984.40984.4016,436
Apr 3, 20251,000.001,025.55994.051,017.601,017.6014,867
Apr 2, 2025997.901,012.00973.701,003.001,003.006,914
Apr 1, 2025970.001,010.00970.00992.65992.657,932
Mar 28, 20251,000.001,025.65961.00972.75972.7531,017
Mar 27, 20251,007.251,045.00990.00999.05999.0518,337
Mar 26, 20251,040.001,060.00996.951,012.801,012.8016,542
Mar 25, 20251,072.501,085.001,030.501,040.401,040.4017,403
Mar 24, 20251,062.201,103.001,060.001,072.501,072.5024,980
Mar 21, 20251,051.801,079.101,048.151,062.151,062.1517,997
Mar 20, 20251,056.101,069.951,028.151,061.401,061.4020,998
Mar 19, 2025987.601,059.80987.601,054.551,054.5526,812
Mar 18, 2025963.80963.80963.80963.80963.80-
Mar 17, 2025952.00989.00950.50963.80963.8020,923
Mar 13, 2025970.05977.00950.00953.90953.9010,088
Mar 12, 2025989.55992.40964.00969.90969.9012,896
Mar 11, 20251,011.551,011.55965.50984.40984.4029,465
Mar 10, 20251,025.801,034.501,004.101,018.451,018.4516,522
Mar 7, 20251,020.001,040.001,004.001,035.201,035.2024,318
Mar 6, 2025919.651,048.00919.651,031.401,031.40124,573
Mar 5, 2025877.90919.00877.90917.25917.2528,057
Mar 4, 2025880.50900.00865.50875.70875.7013,516
Mar 3, 2025890.00895.95837.30875.90875.9042,454
Feb 28, 2025914.30914.30865.10886.95886.9551,217
Feb 27, 2025944.30944.85904.00909.50909.5028,848
Feb 25, 2025920.90939.00911.90933.55933.5516,435
Feb 24, 2025942.25946.35918.00929.35929.3513,874
Feb 21, 2025958.95989.75934.95947.50947.5042,395
Feb 20, 2025941.75976.00937.00955.35955.3525,934
Feb 19, 2025895.30945.00892.05941.75941.7525,324
Feb 18, 2025937.90950.00880.95890.65890.6550,170
Feb 17, 2025927.00956.15912.95933.35933.3521,650
Feb 14, 2025994.70994.70900.00945.95945.9573,844
Feb 13, 20251,012.601,043.50976.00987.20987.2025,497
Feb 12, 20251,040.501,047.65980.901,021.851,021.8527,708
Feb 11, 20251,077.501,088.351,031.201,050.051,050.0515,998
Feb 10, 20251,095.001,108.501,060.051,087.401,087.4016,188
Feb 7, 20251,113.401,114.601,089.801,095.601,095.6013,433
Feb 6, 20251,098.001,115.151,097.101,107.551,107.558,653
Feb 5, 20251,097.351,134.001,091.601,099.051,099.0517,184
Feb 4, 20251,079.001,140.001,079.001,097.351,097.3520,541
Feb 3, 20251,120.001,122.051,060.001,073.351,073.3524,112
Feb 1, 20251,136.001,152.401,113.001,120.451,120.458,156
Jan 31, 20251,121.501,168.201,111.101,135.501,135.5020,646
Jan 30, 20251,118.351,146.651,102.451,115.951,115.9511,332
Jan 29, 20251,076.301,137.301,076.301,118.351,118.3511,576
Jan 28, 20251,074.701,097.951,035.051,086.151,086.1524,439
Jan 27, 20251,100.001,111.001,062.051,074.701,074.7026,173
Jan 24, 20251,155.001,163.351,109.001,116.751,116.7514,662
Jan 23, 20251,132.301,165.001,129.051,155.001,155.0010,839
Jan 22, 20251,146.701,154.001,108.001,142.651,142.6511,667
Jan 21, 20251,160.001,202.651,145.001,157.251,157.2512,767
Jan 20, 20251,151.101,193.901,144.051,186.201,186.2019,892
Jan 17, 20251,180.201,189.801,156.351,171.201,171.207,697
Jan 16, 20251,155.651,197.901,146.051,186.801,186.8016,871
Jan 15, 20251,120.701,160.051,116.251,141.401,141.4015,003
Jan 14, 20251,124.301,159.851,113.551,131.001,131.0015,447
Jan 13, 20251,201.101,201.951,119.051,129.901,129.9036,617
Jan 10, 20251,263.101,265.001,205.501,213.451,213.4525,777
Jan 9, 20251,282.101,300.001,257.551,262.901,262.9012,431
Jan 8, 20251,242.901,300.001,242.901,293.401,293.4025,908
Jan 7, 20251,225.001,268.001,225.001,253.301,253.3016,736
Jan 6, 20251,255.001,260.051,226.251,236.101,236.1031,111
Jan 3, 20251,276.401,292.951,260.001,268.351,268.3514,583
Jan 2, 20251,265.001,297.801,265.001,288.101,288.1020,742
Jan 1, 20251,284.651,315.001,262.251,267.401,267.4026,909
Dec 31, 20241,259.851,295.001,250.001,284.651,284.6514,703
Dec 30, 20241,307.001,307.001,255.051,259.851,259.8523,968
Dec 27, 20241,295.151,298.401,265.001,293.301,293.3011,753
Dec 26, 20241,295.001,300.001,284.801,295.151,295.1526,535
Dec 24, 20241,296.251,320.001,294.801,296.451,296.4521,487
Dec 23, 20241,320.051,352.651,275.001,295.201,295.2050,848
Dec 20, 20241,364.351,380.001,309.901,335.801,335.8059,644
Dec 19, 20241,345.151,379.901,328.001,357.051,357.0581,421
Dec 18, 20241,353.501,365.001,337.501,361.701,361.7048,094
Dec 17, 20241,360.951,370.001,330.001,346.451,346.4560,203
Dec 16, 20241,259.451,363.951,251.551,356.201,356.20180,407
Dec 13, 20241,250.001,275.001,241.001,260.501,260.5028,626
Dec 12, 20241,254.851,261.901,225.901,247.651,247.6529,485
Dec 11, 20241,260.001,273.351,245.101,250.451,250.4527,088
Dec 10, 20241,246.851,265.001,226.051,251.951,251.9537,953
Dec 9, 20241,254.501,265.001,236.051,242.001,242.0023,525
Dec 6, 20241,259.751,282.301,236.201,250.101,250.1034,747
Dec 5, 20241,225.001,257.951,225.001,254.151,254.1534,761
Dec 4, 20241,222.901,238.951,212.101,227.801,227.8033,855
Dec 3, 20241,193.451,238.001,175.551,218.951,218.9583,149
Dec 2, 20241,177.001,198.901,165.051,184.001,184.0028,222
Nov 29, 20241,179.901,215.001,168.601,189.301,189.3093,393
Nov 28, 20241,089.551,180.001,076.951,171.701,171.70142,263
Nov 27, 20241,057.551,109.951,052.001,082.551,082.5529,315
Nov 26, 20241,029.951,057.951,016.051,047.101,047.1014,591
Nov 25, 20241,019.951,034.951,015.201,023.301,023.3024,165
Nov 22, 20241,029.751,030.65997.001,004.951,004.9517,496
Nov 21, 20241,021.751,025.00990.001,018.001,018.0022,710
Nov 19, 2024971.001,029.95971.001,021.751,021.7526,070
Nov 18, 20241,022.701,022.90965.00980.50980.5026,171
Nov 14, 20241,032.001,032.00984.451,007.251,007.2542,219
Nov 13, 20241,082.951,092.201,025.001,033.551,033.5525,129
Nov 12, 20241,090.001,104.001,071.001,079.751,079.7512,389
Nov 11, 20241,070.001,111.001,054.901,101.951,101.9529,445
Nov 8, 20241,094.001,106.001,053.801,069.001,069.0013,665
Nov 7, 20241,105.001,131.951,091.301,095.651,095.6517,555
Nov 6, 20241,079.951,117.451,079.951,110.351,110.3514,399
Nov 5, 20241,080.001,101.001,062.551,082.101,082.1028,642
Nov 4, 20241,109.001,109.001,039.851,071.251,071.2529,294
Nov 1, 20241,084.001,100.001,081.701,099.551,099.554,562
Oct 31, 20241,073.951,088.001,059.801,081.701,081.7013,001
Oct 30, 20241,037.701,085.001,035.301,073.951,073.9521,616
Oct 29, 20241,027.801,047.551,013.851,034.251,034.2519,754
Oct 28, 20241,009.951,029.60982.351,013.801,013.8025,418
Oct 25, 20241,036.001,036.00981.201,010.001,010.0046,516
Oct 24, 20241,053.001,054.451,025.101,032.851,032.8527,957
Oct 23, 20241,025.001,080.001,016.101,049.451,049.4527,224
Oct 22, 20241,092.001,092.001,043.001,052.201,052.2033,285
Oct 21, 20241,130.901,133.551,086.001,092.251,092.2514,716
Oct 18, 20241,111.251,127.301,090.051,123.601,123.6031,777
Oct 17, 20241,136.001,136.001,110.051,118.101,118.1013,591
Oct 16, 20241,124.801,136.701,120.151,129.601,129.6017,658
Oct 15, 20241,132.501,134.101,114.701,124.801,124.8012,977
Oct 14, 20241,132.051,150.001,126.001,129.701,129.7025,025
Oct 11, 20241,142.001,142.451,121.351,130.851,130.858,856
Oct 10, 20241,130.051,148.101,120.001,139.601,139.6022,233
Oct 9, 20241,131.251,139.001,115.001,119.751,119.7515,771
Oct 8, 20241,074.201,130.001,071.951,122.051,122.0523,392
Oct 7, 20241,131.851,132.101,050.001,074.201,074.2048,451
Oct 4, 20241,116.151,138.001,095.001,122.651,122.6526,901
Oct 3, 20241,125.001,150.851,115.001,116.151,116.1540,405
Oct 1, 20241,155.051,155.951,099.951,141.151,141.1550,734
Sep 30, 20241,152.851,167.101,140.951,152.351,152.3514,772
Sep 27, 20241,151.151,164.501,147.351,158.651,158.6516,341
Sep 26, 20241,171.801,171.801,133.651,147.351,147.3525,755
Sep 25, 20241,172.001,184.701,160.001,166.751,166.7522,665
Sep 24, 20241,209.951,217.101,171.401,180.201,180.2031,439
Sep 23, 20241,143.901,212.001,141.001,205.051,205.0577,098
Sep 20, 20241,134.551,151.951,105.501,128.651,128.6537,648
Sep 19, 20241,181.801,187.901,130.251,134.551,134.5541,929
Sep 18, 20241,168.951,190.001,165.201,179.351,179.3526,898
Sep 17, 20241,185.701,190.001,160.051,168.951,168.9527,974
Sep 16, 20241,187.001,209.001,180.001,182.751,182.7540,198
Sep 13, 20241,198.001,230.201,189.801,201.751,201.7548,691
Sep 12, 20241,193.001,202.451,169.101,191.851,191.8534,177
Sep 11, 20241,204.001,207.901,178.301,187.751,187.7525,666
Sep 10, 20241,200.851,220.151,190.151,198.201,198.2018,892
Sep 9, 20241,221.251,221.251,181.701,191.601,191.6039,448
Sep 6, 2024 3 Dividend
Sep 6, 20241,250.001,252.651,218.001,220.251,220.2536,225
Sep 5, 20241,249.001,264.551,237.001,240.551,237.5520,578
Sep 4, 20241,222.801,249.951,217.451,243.151,240.1426,022
Sep 3, 20241,244.951,245.401,226.601,229.801,226.8315,999
Sep 2, 20241,230.001,256.951,216.551,235.401,232.4126,468
Aug 30, 20241,239.251,250.001,227.001,229.501,226.5328,991
Aug 29, 20241,268.251,275.501,224.701,230.401,227.4248,282
Aug 28, 20241,310.001,314.401,262.801,268.251,265.1844,229
Aug 27, 20241,286.001,298.851,266.601,295.401,292.2740,295
Aug 26, 20241,293.251,341.101,276.001,281.701,278.6087,995
Aug 23, 20241,282.501,327.001,261.951,283.951,280.84130,840
Aug 22, 20241,309.001,311.701,266.001,279.451,276.3645,104
Aug 21, 20241,250.001,319.501,249.251,298.951,295.81107,291
Aug 20, 20241,239.151,253.051,221.051,246.451,243.4423,196
Aug 19, 20241,228.751,263.251,228.701,239.151,236.1538,257
Aug 16, 20241,234.701,242.301,203.001,228.751,225.7849,890
Aug 14, 20241,249.901,259.001,213.251,221.201,218.2559,231
Aug 13, 20241,263.601,280.951,220.551,226.651,223.6867,587
Aug 12, 20241,309.001,322.001,250.001,263.551,260.4996,658
Aug 9, 20241,294.951,335.001,285.951,309.001,305.83505,022
Aug 8, 20241,215.001,272.001,211.951,220.951,218.00179,908
Aug 7, 20241,145.201,196.901,137.851,175.701,172.8663,224
Aug 6, 20241,150.001,185.701,110.001,122.901,120.1851,795
Aug 5, 20241,200.051,200.051,117.001,133.651,130.91101,740
Aug 2, 20241,202.001,246.001,192.001,217.551,214.6155,532
Aug 1, 20241,200.001,268.001,198.001,213.101,210.17115,886
Jul 31, 20241,192.001,199.651,174.001,177.651,174.8019,379
Jul 30, 20241,181.001,207.401,178.001,188.601,185.7331,477
Jul 29, 20241,193.001,205.301,167.201,173.101,170.2638,533
Jul 26, 20241,188.151,219.801,179.951,187.301,184.4336,062
Jul 25, 20241,188.001,220.001,178.601,188.151,185.2844,032
Jul 24, 20241,160.001,194.901,160.001,186.401,183.5336,886
Jul 23, 20241,210.001,210.001,086.551,161.751,158.9469,747
Jul 22, 20241,165.701,214.951,138.051,192.901,190.0266,297
Jul 19, 20241,215.551,215.551,159.051,165.751,162.9372,982
Jul 18, 20241,264.851,298.001,202.001,207.651,204.7360,840
Jul 16, 20241,228.201,288.001,215.151,258.051,255.01161,819
Jul 15, 20241,199.851,224.001,170.051,218.851,215.9050,854
Jul 12, 20241,228.901,238.701,190.001,199.851,196.9545,538
Jul 11, 20241,160.001,246.001,160.001,215.401,212.4675,476
Jul 10, 20241,185.901,219.901,140.051,159.051,156.2555,377
Jul 9, 20241,207.251,230.001,170.751,180.351,177.5046,827
Jul 8, 20241,242.001,259.251,187.951,196.251,193.3684,240
Jul 5, 20241,234.351,243.001,209.051,229.251,226.2834,235
Jul 4, 20241,264.951,280.001,221.401,230.451,227.4766,288
Jul 3, 20241,186.001,298.001,181.051,243.051,240.04251,630
Jul 2, 20241,161.001,224.901,161.001,180.451,177.6078,839
Jul 1, 20241,159.001,182.001,150.401,165.101,162.2848,027
Jun 28, 20241,178.001,188.951,145.051,152.001,149.2149,531
Jun 27, 20241,194.551,229.651,152.151,179.801,176.95119,029
Jun 26, 20241,186.501,215.551,169.401,188.301,185.4366,521
Jun 25, 20241,197.001,202.451,170.001,180.651,177.7944,378
Jun 24, 20241,153.451,218.951,135.051,191.101,188.22111,340
Jun 21, 20241,160.001,169.951,125.501,151.601,148.8267,097
Jun 20, 20241,176.001,193.851,137.901,152.751,149.96103,481
Jun 19, 20241,212.001,225.751,164.051,175.051,172.21173,791
Jun 18, 20241,150.001,235.001,128.001,211.901,208.97306,080
Jun 14, 20241,099.951,180.001,099.951,137.901,135.15364,409
Jun 13, 20241,092.401,119.001,075.001,081.651,079.0362,288
Jun 12, 20241,084.251,144.851,063.351,076.251,073.65295,118
Jun 11, 20241,070.001,094.201,050.001,070.151,067.56276,368
Jun 10, 2024935.001,097.85929.951,085.301,082.68870,084
Jun 7, 2024922.90936.30907.10914.90912.6939,829
Jun 6, 2024865.00923.50865.00917.20914.9867,331
Jun 5, 2024863.10881.30827.25871.55869.4445,928
Jun 4, 2024927.00927.00786.25853.00850.94154,166
Jun 3, 2024924.90950.00901.05913.35911.1498,251
May 31, 2024904.00904.00870.00876.65874.5344,756
May 30, 2024908.00909.85878.00884.15882.0173,032
May 29, 2024911.00927.00897.10909.20907.0074,790
May 28, 20241,008.651,010.00900.25907.50905.31643,022
May 27, 2024928.95929.95865.00885.25883.1160,392
May 24, 2024930.00937.50920.00925.35923.1125,207
May 23, 2024940.00944.45920.00926.05923.8119,704
May 22, 2024935.30945.00928.00941.75939.4741,969
May 21, 2024919.25932.00910.00927.55925.3135,575
May 17, 2024906.10914.70896.25908.60906.4025,336
May 16, 2024890.00930.70889.85904.65902.4699,611
May 15, 2024846.25898.00835.00889.15887.0046,909
May 14, 2024836.00848.90831.00844.25842.2117,601
May 13, 2024816.55838.90795.00829.85827.8435,939
May 10, 2024823.90823.90800.50807.30805.3536,082
May 9, 2024824.55854.90803.55816.55814.5825,006

Related Tickers

SHREEPUSHK.NS Shree Pushkar Chemicals & Fertilisers Limited
234.43
-3.36%
 
ULTRAMAR.BO Ultramarine & Pigments Limited
437.85
-1.68%
 
AMIORG.BO Ami Organics Limited
1,160.05
-0.29%
 
AETHER.NS Aether Industries Limited
789.70
-2.19%
 
LINDEINDIA.NS Linde India Limited
6,083.50
+0.93%
 
HSCL.NS Himadri Speciality Chemical Limited
414.35
-3.76%
 
ASIANPAINT.NS Asian Paints Limited
2,299.60
-0.13%