N R Agarwal Inds

N R Agarwal Industries Ltd Historical Data

NSEBSE

₹478.7

(-2.09%)

Nov 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/10/2025

To Date

25/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	472.55	479.85	439.5	444.3	2,819	1,43,18,316.6	13,266
28-Oct-2025	444.5	457.8	437.95	449.8	1,718	1,14,86,991.7	11,133
29-Oct-2025	449	455.2	432.5	436.4	1,155	84,75,107.6	10,957
30-Oct-2025	439.6	441.1	432.75	438.45	564	22,18,295.4	2,563
31-Oct-2025	435.15	449.65	434.25	435.7	842	42,13,122.65	3,735
03-Nov-2025	434	462	434	458.95	1,684	98,51,472.5	11,089
04-Nov-2025	452.2	477	452.2	471.15	1,437	1,00,48,027.25	12,835
06-Nov-2025	476.9	476.9	455	458.05	747	33,77,174.45	4,300
07-Nov-2025	452	458.05	443.3	446.55	1,061	74,21,713	11,398
10-Nov-2025	454.8	460.05	445	445.8	570	53,61,226.45	8,157
11-Nov-2025	455.35	472.9	441.1	462.1	1,456	1,75,92,110.1	28,485
12-Nov-2025	463.35	506	460.55	487.55	2,912	3,23,03,518.7	38,114
13-Nov-2025	487.55	500	478	483.3	893	64,87,052.3	8,111
14-Nov-2025	477	514	477	506.45	1,814	2,98,05,191.2	47,166
17-Nov-2025	501.55	501.55	471.05	473.4	1,580	1,46,95,398.15	20,456
18-Nov-2025	474.05	490	469	480.3	1,113	87,23,955.2	10,790
19-Nov-2025	488	499.9	480.45	490.75	2,189	1,57,67,400.25	15,273
20-Nov-2025	485.5	504	483.05	500.05	1,554	1,28,99,386.7	15,913
21-Nov-2025	507.55	508	490.1	500.15	1,839	1,58,21,342.5	16,856
24-Nov-2025	504.6	511.2	484.95	488.9	1,696	1,43,17,348.75	15,786

N R Agarwal Inds: Related NEWS

No Record Found

Invest wise with Expert advice