N R Agarwal Inds

N R Agarwal Industries Ltd Historical Data

NSEBSE

₹471.15

(2.66%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	430	440	411	416.8	991	48,81,192.95	4,704
07-Oct-2025	419.7	423.75	397.95	402.55	860	46,30,095.4	7,578
08-Oct-2025	408.6	483.05	397	480.65	9,340	15,71,12,076.35	64,793
09-Oct-2025	464.1	475.1	444	457.75	15,027	14,40,31,318.7	24,929
10-Oct-2025	458.8	463.35	445	445.5	4,818	2,37,70,994.9	9,446
13-Oct-2025	435.6	444.1	430.3	433.4	1,127	88,79,904.45	9,392
14-Oct-2025	435	495.35	428.6	435.15	11,804	12,32,11,054.45	35,949
15-Oct-2025	433.7	438.5	428	432.85	1,175	49,68,905.6	4,380
16-Oct-2025	430.1	476	430	458.75	5,813	4,99,97,290.6	21,044
17-Oct-2025	470	480	465.1	467.6	2,894	2,88,62,362	16,490
20-Oct-2025	474.8	476.85	459.3	464.1	1,809	1,15,67,752.5	8,680
21-Oct-2025	464.1	475	464.1	471.5	280	25,31,996.65	3,228
23-Oct-2025	477.7	483	466.05	473.5	1,324	1,38,18,685.55	11,048
24-Oct-2025	474	474.95	466.05	469	631	31,78,421.55	2,855
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

N R Agarwal Inds: Related NEWS

No Record Found

Invest wise with Expert advice