N R Agarwal Inds

N R Agarwal Industries Ltd Historical Data

NSEBSE

₹471.5

(1.59%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/09/2025

To Date

21/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	396	396	382.95	386.2	161	12,90,381.4	2,622
24-Sep-2025	379	442.6	357.3	414.55	4,756	5,79,40,857.55	55,059
25-Sep-2025	419	425	384.15	400.6	1,823	1,81,18,460.6	16,938
26-Sep-2025	409	409	383.05	385	312	22,02,360.55	3,497
29-Sep-2025	404	440	380.05	422.55	3,140	2,38,76,330.9	19,856
30-Sep-2025	427	465	425	433.2	6,710	5,31,52,984.5	39,982
01-Oct-2025	430.95	448.95	421.2	427.55	1,399	77,83,338.9	7,676
03-Oct-2025	428	449.75	422.55	425.8	2,030	1,16,91,483.25	6,428
06-Oct-2025	430	440	411	416.8	991	48,81,192.95	4,704
07-Oct-2025	419.7	423.75	397.95	402.55	860	46,30,095.4	7,578
08-Oct-2025	408.6	483.05	397	480.65	9,340	15,71,12,076.35	64,793
09-Oct-2025	464.1	475.1	444	457.75	15,027	14,40,31,318.7	24,929
10-Oct-2025	458.8	463.35	445	445.5	4,818	2,37,70,994.9	9,446
13-Oct-2025	435.6	444.1	430.3	433.4	1,127	88,79,904.45	9,392
14-Oct-2025	435	495.35	428.6	435.15	11,804	12,32,11,054.45	35,949
15-Oct-2025	433.7	438.5	428	432.85	1,175	49,68,905.6	4,380
16-Oct-2025	430.1	476	430	458.75	5,813	4,99,97,290.6	21,044
17-Oct-2025	470	480	465.1	467.6	2,894	2,88,62,362	16,490
20-Oct-2025	474.8	476.85	459.3	464.1	1,809	1,15,67,752.5	8,680
21-Oct-2025	464.1	475	464.1	471.5	280	25,31,996.65	3,228

N R Agarwal Inds: Related NEWS

No Record Found

Invest wise with Expert advice