N R Agarwal Inds

N R Agarwal Industries Ltd Historical Data

NSEBSE

₹447.15

(0.40%)

Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/01/2026

To Date

04/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Jan-2026	436	462.95	432	458.25	2,296	56,98,598.95	5,698
19-Jan-2026	452	462.85	442	450.8	397	10,04,207.85	1,079
20-Jan-2026	453.1	455	430.2	431.55	448	18,44,288.6	3,044
21-Jan-2026	423	444.75	410.05	442.15	1,311	49,38,953.3	7,207
22-Jan-2026	436	453	436	438.6	200	4,98,912.85	545
23-Jan-2026	442.8	447.4	416.35	419.45	173	5,95,170.1	1,090
27-Jan-2026	427.65	427.65	410.75	423.9	550	38,10,875.6	5,020
28-Jan-2026	435.2	445	416.6	441.5	397	14,99,659.9	1,779
29-Jan-2026	447.45	455	422.1	444.8	870	35,60,011.05	4,380
30-Jan-2026	448.05	455.1	434.4	442.7	643	22,57,351	2,469
01-Feb-2026	442.7	451.65	430.2	436.25	135	2,37,036.3	169
02-Feb-2026	449.95	456.2	432.65	445.35	865	21,86,699.3	1,891
03-Feb-2026	449.7	455	440	447.15	391	28,16,274	3,893

N R Agarwal Inds: Related NEWS

No Record Found

Invest wise with Expert advice