N R Agarwal Inds

N R Agarwal Industries Ltd Historical Data

NSEBSE

₹457.6

(-1.97%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Nov-2025	495	495	474.15	478.7	992	94,46,804.1	12,823
26-Nov-2025	488	495	474.15	486.6	560	42,54,336.35	5,329
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

N R Agarwal Inds: Related NEWS

No Record Found

Invest wise with Expert advice