AWL Agri Business Limited (BOM:543458)
India
· Delayed Price · Currency is INR 248.90
+1.40 (0.57%)
At close: Dec 4, 2025
AWL Agri Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 249.00 | 253.90 | 248.90 | 252.70 | 252.70 | 1.53% | 24,221 |
| Dec 4, 2025 | 247.05 | 250.00 | 245.70 | 248.90 | 248.90 | 0.57% | 41,203 |
| Dec 3, 2025 | 250.05 | 251.30 | 246.60 | 247.50 | 247.50 | -0.72% | 41,344 |
| Dec 2, 2025 | 255.45 | 256.00 | 249.00 | 249.30 | 249.30 | -2.39% | 153,601 |
| Dec 1, 2025 | 259.65 | 261.00 | 255.00 | 255.40 | 255.40 | -1.45% | 117,168 |
| Nov 28, 2025 | 261.40 | 264.10 | 258.75 | 259.15 | 259.15 | -0.84% | 88,103 |
| Nov 27, 2025 | 264.75 | 266.70 | 261.00 | 261.35 | 261.35 | -1.30% | 141,777 |
| Nov 26, 2025 | 271.45 | 274.00 | 262.05 | 264.80 | 264.80 | -2.29% | 88,768 |
| Nov 25, 2025 | 277.15 | 277.40 | 261.25 | 271.00 | 271.00 | -2.38% | 16,875,760 |
| Nov 24, 2025 | 274.15 | 278.90 | 271.40 | 277.60 | 277.60 | 1.28% | 2,069,140 |
| Nov 21, 2025 | 280.05 | 282.90 | 266.45 | 274.10 | 274.10 | -0.96% | 56,613,090 |
| Nov 20, 2025 | 275.90 | 277.35 | 273.70 | 276.75 | 276.75 | 0.29% | 134,905 |
| Nov 19, 2025 | 269.35 | 276.65 | 267.50 | 275.95 | 275.95 | 2.64% | 78,142 |
| Nov 18, 2025 | 274.55 | 274.75 | 266.60 | 268.85 | 268.85 | -2.18% | 82,519 |
| Nov 17, 2025 | 274.05 | 275.20 | 270.60 | 274.85 | 274.85 | 0.29% | 60,007 |
| Nov 14, 2025 | 271.85 | 274.65 | 270.20 | 274.05 | 274.05 | 0.38% | 91,874 |
| Nov 13, 2025 | 271.70 | 275.00 | 271.70 | 273.00 | 273.00 | 0.07% | 32,753 |
| Nov 12, 2025 | 272.65 | 274.65 | 271.80 | 272.80 | 272.80 | -0.58% | 106,385 |
| Nov 11, 2025 | 270.15 | 274.85 | 268.10 | 274.40 | 274.40 | 1.29% | 112,592 |
| Nov 10, 2025 | 269.90 | 272.10 | 267.60 | 270.90 | 270.90 | 0.30% | 27,725 |
| Nov 7, 2025 | 270.10 | 272.25 | 267.00 | 270.10 | 270.10 | -0.37% | 60,727 |
| Nov 6, 2025 | 277.65 | 281.20 | 270.05 | 271.10 | 271.10 | -2.24% | 163,420 |
| Nov 4, 2025 | 273.05 | 278.00 | 271.40 | 277.30 | 277.30 | 0.82% | 94,449 |
| Nov 3, 2025 | 275.00 | 276.40 | 266.85 | 275.05 | 275.05 | 0.16% | 118,561 |
| Oct 31, 2025 | 276.30 | 276.30 | 272.95 | 274.60 | 274.60 | -0.22% | 40,099 |
| Oct 30, 2025 | 275.45 | 276.75 | 271.80 | 275.20 | 275.20 | -0.18% | 138,046 |
| Oct 29, 2025 | 268.60 | 276.60 | 267.15 | 275.70 | 275.70 | 2.76% | 176,543 |
| Oct 28, 2025 | 265.70 | 268.65 | 264.00 | 268.30 | 268.30 | 0.98% | 175,343 |
| Oct 27, 2025 | 262.75 | 266.00 | 260.80 | 265.70 | 265.70 | 0.91% | 132,761 |
| Oct 24, 2025 | 260.00 | 264.30 | 259.00 | 263.30 | 263.30 | 1.27% | 36,452 |
| Oct 23, 2025 | 260.45 | 261.55 | 259.30 | 260.00 | 260.00 | -0.42% | 108,739 |
| Oct 21, 2025 | 260.00 | 262.05 | 260.00 | 261.10 | 261.10 | 1.01% | 14,821 |
| Oct 20, 2025 | 260.85 | 263.00 | 257.75 | 258.50 | 258.50 | -1.22% | 96,113 |
| Oct 17, 2025 | 266.00 | 267.30 | 260.00 | 261.70 | 261.70 | -1.62% | 51,257 |
| Oct 16, 2025 | 268.85 | 271.15 | 265.00 | 266.00 | 266.00 | -0.65% | 61,925 |
| Oct 15, 2025 | 265.85 | 269.85 | 265.85 | 267.75 | 267.75 | -0.26% | 27,157 |
| Oct 14, 2025 | 267.15 | 269.95 | 265.35 | 268.45 | 268.45 | -0.06% | 50,326 |
| Oct 13, 2025 | 267.00 | 269.90 | 264.75 | 268.60 | 268.60 | - | 49,303 |
| Oct 10, 2025 | 266.15 | 270.30 | 265.90 | 268.60 | 268.60 | 0.19% | 89,170 |
| Oct 9, 2025 | 265.55 | 268.80 | 262.60 | 268.10 | 268.10 | 0.85% | 47,255 |
| Oct 8, 2025 | 263.80 | 267.95 | 262.20 | 265.85 | 265.85 | 0.34% | 55,299 |
| Oct 7, 2025 | 266.05 | 268.30 | 263.25 | 264.95 | 264.95 | -0.41% | 135,377 |
| Oct 6, 2025 | 266.05 | 267.00 | 263.95 | 266.05 | 266.05 | 0.17% | 112,088 |
| Oct 3, 2025 | 262.95 | 266.55 | 260.70 | 265.60 | 265.60 | 0.99% | 79,895 |
| Oct 1, 2025 | 261.50 | 264.70 | 260.25 | 263.00 | 263.00 | 0.55% | 156,346 |
| Sep 30, 2025 | 258.40 | 262.85 | 258.30 | 261.55 | 261.55 | 0.17% | 50,022 |
| Sep 29, 2025 | 260.10 | 262.40 | 258.10 | 261.10 | 261.10 | -0.13% | 163,670 |
| Sep 26, 2025 | 261.75 | 264.70 | 257.60 | 261.45 | 261.45 | -0.11% | 334,288 |
| Sep 25, 2025 | 253.50 | 262.45 | 252.90 | 261.75 | 261.75 | 3.52% | 487,027 |
| Sep 24, 2025 | 260.25 | 261.05 | 252.00 | 252.85 | 252.85 | -2.73% | 164,711 |