N R Agarwal Inds

N R Agarwal Industries Ltd Historical Data

NSEBSE

₹450.65

(1.45%)

Jan 16, 2026|02:24:58 PM

Invest wise with Expert advice

From Date

16/12/2025

To Date

16/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	477.4	495.2	476.05	480.9	679	16,91,196.55	1,741
18-Dec-2025	486.05	489.3	472	474.3	416	8,97,122.5	848
19-Dec-2025	480.2	480.2	460.35	463.5	563	22,45,913.45	3,003
22-Dec-2025	468.7	501	458	498.4	2,022	2,17,55,214.5	33,504
23-Dec-2025	498	507	490.25	500.65	1,211	80,33,520.5	12,621
24-Dec-2025	490.1	512	489	493.3	1,991	1,53,31,864.05	18,417
26-Dec-2025	492.65	512.5	470.05	479.85	2,983	2,21,30,650.75	28,307
29-Dec-2025	475	481.9	453	467.5	2,402	1,30,51,436.45	15,463
30-Dec-2025	481.85	481.85	462.6	470.45	456	16,01,768.2	1,872
31-Dec-2025	475.15	489.45	470.9	484.3	1,027	82,15,259.25	11,373
01-Jan-2026	489.5	489.65	470.6	474.9	855	33,92,761.45	2,876
02-Jan-2026	484.75	484.75	469	475.4	959	34,80,443.95	4,071
05-Jan-2026	468.25	487.05	454.5	458.5	1,368	47,61,649	5,642
06-Jan-2026	468.95	468.95	445.4	454.25	1,060	54,56,719.15	8,817
07-Jan-2026	464.45	474	450.6	469.85	846	28,00,776	3,849
08-Jan-2026	463	479	451.2	455.35	588	10,47,892.6	834
09-Jan-2026	464.95	483	446.25	448.6	660	21,51,690.8	2,931
12-Jan-2026	460	469.75	440.1	444.65	639	22,27,995.7	2,572
13-Jan-2026	458.65	458.65	440	441.25	442	12,29,592.8	1,512
14-Jan-2026	453.85	453.85	430.1	444.2	1,495	46,09,028.75	6,369

N R Agarwal Inds: Related NEWS

No Record Found

Invest wise with Expert advice