AGI.NSAGI.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $693.40 | $698.95 | $677.20 | $687.00 | 34,539 |
| 1/9/2026 | $719.30 | $719.30 | $690.60 | $696.85 | 55,504 |
| 1/8/2026 | $735.00 | $746.00 | $715.10 | $716.75 | 66,265 |
| 1/7/2026 | $736.00 | $744.10 | $735.00 | $739.70 | 32,841 |
| 1/6/2026 | $747.80 | $748.95 | $737.00 | $740.45 | 23,550 |
| 1/5/2026 | $758.00 | $761.40 | $743.10 | $747.80 | 28,252 |
| 1/2/2026 | $751.00 | $774.50 | $745.30 | $759.65 | 41,683 |
| 1/1/2026 | $748.20 | $760.90 | $748.20 | $752.35 | 22,745 |
| 12/31/2025 | $729.10 | $761.00 | $729.10 | $751.05 | 47,334 |
| 12/30/2025 | $725.00 | $733.95 | $724.25 | $731.75 | 18,766 |
| 12/29/2025 | $736.50 | $738.45 | $724.05 | $727.70 | 46,335 |
| 12/26/2025 | $738.00 | $744.40 | $733.10 | $737.85 | 17,566 |
| 12/24/2025 | $734.60 | $748.00 | $733.10 | $738.00 | 37,483 |
| 12/23/2025 | $738.00 | $746.65 | $731.55 | $737.25 | 27,615 |
| 12/22/2025 | $721.65 | $734.30 | $719.70 | $732.10 | 53,783 |
| 12/19/2025 | $715.95 | $724.00 | $711.00 | $721.65 | 32,214 |
| 12/18/2025 | $712.25 | $719.90 | $707.65 | $715.70 | 35,187 |
| 12/17/2025 | $720.00 | $724.15 | $710.80 | $712.25 | 45,835 |
| 12/16/2025 | $734.90 | $734.90 | $721.15 | $721.90 | 39,257 |
| 12/15/2025 | $721.10 | $735.00 | $717.50 | $731.85 | 25,008 |
| 12/12/2025 | $724.00 | $731.40 | $717.10 | $725.25 | 44,889 |
| 12/11/2025 | $722.90 | $725.15 | $709.85 | $722.70 | 32,830 |
| 12/10/2025 | $738.60 | $740.85 | $715.60 | $719.90 | 33,530 |
| 12/9/2025 | $711.50 | $744.95 | $692.00 | $737.40 | 112,538 |
| 12/8/2025 | $748.70 | $749.75 | $702.00 | $711.65 | 95,235 |
| 12/5/2025 | $754.50 | $759.00 | $742.50 | $746.60 | 29,742 |
| 12/4/2025 | $762.30 | $767.15 | $751.30 | $754.50 | 22,234 |
| 12/3/2025 | $770.90 | $772.15 | $760.00 | $762.30 | 20,757 |
| 12/2/2025 | $773.45 | $776.55 | $764.00 | $770.95 | 14,797 |
| 12/1/2025 | $767.65 | $778.45 | $767.65 | $773.45 | 23,788 |
| 11/28/2025 | $777.00 | $777.00 | $762.30 | $765.75 | 40,262 |
| 11/27/2025 | $780.00 | $790.00 | $769.00 | $770.75 | 30,174 |
| 11/26/2025 | $757.90 | $790.00 | $755.95 | $778.80 | 95,050 |
| 11/25/2025 | $746.60 | $765.85 | $741.95 | $756.65 | 45,943 |
| 11/24/2025 | $761.50 | $761.50 | $743.55 | $746.85 | 36,661 |
| 11/21/2025 | $768.00 | $775.05 | $761.00 | $761.65 | 43,981 |
| 11/19/2025 | $776.75 | $781.65 | $759.55 | $764.35 | 63,853 |
| 11/18/2025 | $788.70 | $790.00 | $775.00 | $776.75 | 25,123 |
| 11/17/2025 | $789.60 | $793.70 | $785.15 | $788.70 | 27,748 |
| 11/14/2025 | $781.05 | $792.00 | $779.50 | $786.85 | 34,703 |
| 11/13/2025 | $796.60 | $796.60 | $779.00 | $781.05 | 53,106 |
| 11/12/2025 | $784.75 | $800.35 | $782.05 | $792.65 | 51,872 |
| 11/11/2025 | $773.55 | $784.10 | $768.40 | $780.85 | 36,172 |
| 11/10/2025 | $800.35 | $800.35 | $771.00 | $773.30 | 72,923 |
| 11/7/2025 | $799.95 | $803.25 | $785.30 | $794.65 | 59,354 |
| 11/6/2025 | $816.85 | $820.00 | $802.20 | $804.55 | 28,497 |
| 11/4/2025 | $832.00 | $832.00 | $815.20 | $816.85 | 35,949 |
| 11/3/2025 | $820.00 | $831.00 | $809.20 | $824.85 | 94,641 |
| 10/31/2025 | $826.40 | $832.20 | $818.00 | $819.70 | 36,922 |
| 10/30/2025 | $839.55 | $840.90 | $824.00 | $826.40 | 70,758 |
| 10/29/2025 | $826.00 | $842.00 | $823.85 | $839.55 | 63,552 |
| 10/28/2025 | $835.00 | $838.25 | $824.40 | $827.55 | 42,281 |
| 10/27/2025 | $828.30 | $840.00 | $825.70 | $833.70 | 56,494 |
| 10/24/2025 | $832.30 | $837.60 | $822.30 | $827.25 | 59,273 |
| 10/23/2025 | $848.85 | $848.85 | $825.50 | $827.35 | 116,543 |
| 10/21/2025 | $821.20 | $853.00 | $821.00 | $848.85 | 52,603 |
| 10/20/2025 | $840.00 | $840.00 | $808.05 | $821.20 | 120,585 |
| 10/17/2025 | $870.80 | $875.00 | $840.60 | $844.55 | 111,278 |
| 10/16/2025 | $870.00 | $874.95 | $861.10 | $870.80 | 39,987 |
| 10/15/2025 | $862.05 | $882.00 | $846.10 | $867.10 | 90,892 |
| 10/14/2025 | $885.80 | $896.15 | $860.00 | $861.90 | 46,622 |