N R Agarwal Inds

N R Agarwal Industries Ltd Historical Data

NSEBSE

₹479.85

(-2.73%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	491.45	499.15	470.35	475.6	891	48,92,279.75	5,263
28-Nov-2025	475.6	483.4	462	466.55	1,390	89,92,797.3	14,321
01-Dec-2025	467.5	475.05	453.45	464.95	1,074	79,84,799.35	10,961
02-Dec-2025	457	474.8	455.5	468.9	572	47,15,258.35	7,566
03-Dec-2025	470.95	489.9	458	479.4	913	48,09,669	6,217
04-Dec-2025	487.9	487.9	464	466.8	607	23,05,093.75	2,381
05-Dec-2025	468.8	471.85	455	457.6	433	22,21,378.4	3,022
08-Dec-2025	463.85	463.85	438.55	449	2,473	92,46,826.4	10,391
09-Dec-2025	441	477.95	436	471.5	1,991	62,28,995.95	5,843
10-Dec-2025	466.1	480.55	462	468.9	1,138	51,72,233.95	5,639
11-Dec-2025	481	481	459.25	462.05	288	10,02,770.05	959
12-Dec-2025	467.9	479	451.1	474.8	1,310	75,65,051.85	8,784
15-Dec-2025	481.55	495	468	492.85	714	62,50,361.1	8,526
16-Dec-2025	489.05	498.9	475	477.4	679	29,27,780.5	3,543
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

N R Agarwal Inds: Related NEWS

No Record Found

Invest wise with Expert advice