AGI Infra

AGI Infra Ltd Historical Data

NSEBSE

₹265.65

(-1.21%)

Dec 10, 2025|03:43:16 PM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	266.2	266.6	263.25	264.05	1,525	2,17,98,502.05	32,617
11-Nov-2025	265.6	266.4	257	258.7	3,581	12,65,35,244.1	2,26,611
12-Nov-2025	268.95	276.55	251.15	254.25	5,398	8,92,86,707.5	1,22,685
13-Nov-2025	262	263.8	254.1	255.4	1,989	3,32,76,993.35	56,831
14-Nov-2025	258.9	267.35	254	256.15	3,722	3,72,25,824	64,028
17-Nov-2025	260.85	260.85	248	252.6	5,386	6,59,61,039.6	1,20,124
18-Nov-2025	253	261.6	251	252.2	13,063	31,97,68,725.25	4,69,059
19-Nov-2025	254.6	255.4	250	252.35	3,021	2,91,57,457.15	37,392
20-Nov-2025	254	297.2	250.6	282.35	32,840	76,64,68,668.7	6,04,232
21-Nov-2025	284.6	286	275	279	12,540	20,08,08,369.55	1,62,945
24-Nov-2025	285	285	272.9	281	5,359	13,75,16,939.7	2,89,167
25-Nov-2025	281	289	280.05	283.7	5,166	8,60,51,769.3	1,10,390
26-Nov-2025	284.7	284.7	274.05	275.5	3,566	4,56,42,354.6	58,686
27-Nov-2025	277	280	271.25	275	3,961	10,58,52,375.05	2,26,067
28-Nov-2025	275	276	270	271.3	1,966	2,04,27,181.9	34,390
01-Dec-2025	273.4	282.55	267.15	271	6,743	13,40,59,547.95	1,88,183
02-Dec-2025	271.95	272.85	268.65	269.7	1,503	2,55,81,228.95	58,816
03-Dec-2025	271.9	273.2	266	271.15	2,077	4,95,10,132.55	1,36,023
04-Dec-2025	270.1	273.1	266	267.45	1,870	1,75,97,991	25,214
05-Dec-2025	268	286	266.05	276.75	16,280	30,54,86,197.7	3,89,299
08-Dec-2025	276.05	276.45	270	270.65	2,828	3,79,81,123.55	92,001
09-Dec-2025	270	274.05	265.3	268.9	1,700	3,14,88,163.8	72,545