Price Data Selection & Download
Agarwal Industrial Corporation Share Price All Time Records & Statistics (Jan 2015 - Sep 2026)
2885 daily OHLCV records on NSE from Jan. 2015 to Sept. 2026. Review AGARIND earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1380.00
December 20, 2024
NSE Exchange
Share Price All Time Low
₹43.95
March 31, 2020
NSE Exchange
Highest Volume Trading Day
4,040,225
July 28, 2026 • ₹517.85
NSE Exchange
Share Price History Data (Jan 2015 - Sep 2026)
AGARIND daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹407.80 | ₹417.90 | ₹405.60 | ₹412.65 | 17,291 |
| 2026-09-17 | ₹412.00 | ₹414.55 | ₹405.10 | ₹407.75 | 22,218 |
| 2026-09-16 | ₹427.90 | ₹427.90 | ₹407.95 | ₹409.60 | 46,733 |
| 2026-09-15 | ₹431.95 | ₹436.95 | ₹417.50 | ₹421.00 | 51,633 |
| 2026-09-11 | ₹428.80 | ₹434.50 | ₹421.00 | ₹431.75 | 45,584 |
| 2026-09-10 | ₹446.55 | ₹447.10 | ₹430.60 | ₹433.85 | 37,587 |
| 2026-09-09 | ₹439.90 | ₹449.95 | ₹435.35 | ₹447.25 | 29,437 |
| 2026-09-08 | ₹436.75 | ₹449.65 | ₹432.10 | ₹440.90 | 47,875 |
| 2026-09-07 | ₹450.95 | ₹452.10 | ₹437.00 | ₹440.20 | 45,037 |
| 2026-09-04 | ₹441.45 | ₹455.00 | ₹440.00 | ₹450.80 | 56,050 |
| 2026-09-03 | ₹451.90 | ₹456.20 | ₹439.15 | ₹440.50 | 41,157 |
| 2026-09-02 | ₹439.50 | ₹454.70 | ₹432.05 | ₹450.55 | 49,700 |
| 2026-09-01 | ₹456.00 | ₹457.30 | ₹438.10 | ₹442.80 | 70,393 |
| 2026-08-31 | ₹464.00 | ₹470.00 | ₹453.55 | ₹458.20 | 32,258 |
| 2026-08-28 | ₹466.25 | ₹470.00 | ₹463.85 | ₹465.30 | 15,795 |
| 2026-08-27 | ₹467.25 | ₹474.40 | ₹464.00 | ₹465.50 | 22,604 |
| 2026-08-26 | ₹474.25 | ₹479.75 | ₹465.00 | ₹470.20 | 29,876 |
| 2026-08-25 | ₹485.80 | ₹487.75 | ₹465.50 | ₹471.80 | 65,961 |
| 2026-08-24 | ₹491.80 | ₹494.05 | ₹479.40 | ₹485.80 | 36,925 |
| 2026-08-21 | ₹492.10 | ₹496.00 | ₹488.00 | ₹491.80 | 15,545 |
| 2026-08-20 | ₹499.00 | ₹503.85 | ₹490.40 | ₹491.75 | 12,422 |
| 2026-08-19 | ₹500.00 | ₹500.30 | ₹488.00 | ₹491.60 | 14,758 |
| 2026-08-18 | ₹496.55 | ₹502.40 | ₹493.30 | ₹501.10 | 19,464 |
| 2026-08-17 | ₹482.05 | ₹506.00 | ₹482.05 | ₹499.60 | 40,327 |
| 2026-08-14 | ₹485.00 | ₹494.00 | ₹482.00 | ₹484.75 | 42,780 |
| 2026-08-13 | ₹511.00 | ₹515.05 | ₹495.10 | ₹499.50 | 33,573 |
| 2026-08-12 | ₹514.65 | ₹524.20 | ₹498.15 | ₹507.00 | 45,421 |
| 2026-08-11 | ₹518.00 | ₹518.05 | ₹506.75 | ₹512.10 | 24,152 |
| 2026-08-10 | ₹520.00 | ₹523.90 | ₹511.00 | ₹514.20 | 20,083 |
| 2026-08-07 | ₹520.00 | ₹526.35 | ₹511.10 | ₹514.55 | 18,020 |
| 2026-08-06 | ₹525.00 | ₹527.85 | ₹515.20 | ₹524.20 | 24,208 |
| 2026-08-05 | ₹524.00 | ₹530.00 | ₹517.65 | ₹523.25 | 25,938 |
| 2026-08-04 | ₹514.40 | ₹534.80 | ₹507.05 | ₹526.00 | 165,232 |
| 2026-08-03 | ₹510.00 | ₹526.90 | ₹509.80 | ₹514.95 | 59,423 |
| 2026-07-31 | ₹507.00 | ₹507.00 | ₹497.00 | ₹499.80 | 21,814 |
| 2026-07-30 | ₹506.00 | ₹508.90 | ₹495.00 | ₹501.35 | 43,317 |
| 2026-07-29 | ₹523.20 | ₹533.80 | ₹505.20 | ₹506.75 | 162,437 |
| 2026-07-28 | ₹490.80 | ₹551.25 | ₹490.80 | ₹517.85 | 4,040,225 |
| 2026-07-27 | ₹477.90 | ₹493.75 | ₹477.90 | ₹483.55 | 27,672 |
| 2026-07-24 | ₹481.75 | ₹481.75 | ₹471.10 | ₹477.70 | 20,588 |
| 2026-07-23 | ₹480.65 | ₹498.05 | ₹478.80 | ₹486.65 | 42,186 |
| 2026-07-22 | ₹495.00 | ₹495.00 | ₹478.80 | ₹480.75 | 28,293 |
| 2026-07-21 | ₹505.15 | ₹520.20 | ₹492.45 | ₹495.65 | 20,748 |
| 2026-07-20 | ₹495.00 | ₹508.60 | ₹483.75 | ₹502.65 | 38,597 |
| 2026-07-17 | ₹505.00 | ₹509.95 | ₹479.85 | ₹495.40 | 77,588 |
| 2026-07-16 | ₹514.40 | ₹524.00 | ₹508.70 | ₹510.05 | 26,682 |
| 2026-07-15 | ₹526.00 | ₹534.95 | ₹513.00 | ₹516.65 | 24,627 |
| 2026-07-14 | ₹529.55 | ₹547.60 | ₹520.00 | ₹527.00 | 67,154 |
| 2026-07-13 | ₹521.00 | ₹532.85 | ₹501.00 | ₹527.50 | 31,409 |
| 2026-07-10 | ₹527.95 | ₹543.70 | ₹521.40 | ₹537.80 | 58,845 |
| 2026-07-09 | ₹507.95 | ₹527.35 | ₹506.35 | ₹524.65 | 26,185 |
| 2026-07-08 | ₹525.00 | ₹532.95 | ₹503.00 | ₹506.30 | 52,574 |
| 2026-07-07 | ₹526.30 | ₹539.00 | ₹522.55 | ₹536.20 | 20,427 |
| 2026-07-06 | ₹534.00 | ₹541.90 | ₹525.15 | ₹531.40 | 23,609 |
| 2026-07-03 | ₹552.80 | ₹556.00 | ₹529.00 | ₹533.65 | 49,788 |
| 2026-07-02 | ₹526.00 | ₹555.00 | ₹526.00 | ₹547.60 | 52,873 |
| 2026-07-01 | ₹528.65 | ₹538.45 | ₹523.15 | ₹529.70 | 27,239 |
| 2026-06-30 | ₹536.30 | ₹545.00 | ₹523.20 | ₹534.90 | 33,036 |
| 2026-06-29 | ₹540.10 | ₹545.75 | ₹523.80 | ₹533.85 | 41,197 |
| 2026-06-25 | ₹551.95 | ₹554.00 | ₹534.00 | ₹546.20 | 48,420 |
| 2026-06-24 | ₹538.45 | ₹558.00 | ₹534.00 | ₹545.60 | 52,856 |
| 2026-06-23 | ₹547.50 | ₹547.50 | ₹530.40 | ₹535.80 | 42,844 |
| 2026-06-22 | ₹555.00 | ₹556.15 | ₹540.00 | ₹545.35 | 53,847 |
| 2026-06-19 | ₹548.20 | ₹552.90 | ₹539.70 | ₹547.80 | 67,262 |
| 2026-06-18 | ₹552.00 | ₹571.00 | ₹539.75 | ₹550.40 | 135,872 |
| 2026-06-17 | ₹578.00 | ₹578.45 | ₹550.00 | ₹552.35 | 225,892 |
| 2026-06-16 | ₹600.00 | ₹609.90 | ₹565.10 | ₹580.60 | 1,932,227 |
| 2026-06-15 | ₹510.00 | ₹580.25 | ₹503.35 | ₹580.25 | 2,102,888 |
| 2026-06-12 | ₹456.95 | ₹491.70 | ₹456.95 | ₹483.55 | 213,794 |
| 2026-06-11 | ₹463.35 | ₹463.35 | ₹446.00 | ₹448.95 | 75,309 |
| 2026-06-10 | ₹478.90 | ₹487.45 | ₹459.40 | ₹462.40 | 61,129 |
| 2026-06-09 | ₹477.40 | ₹484.70 | ₹458.20 | ₹479.30 | 113,864 |
| 2026-06-08 | ₹497.65 | ₹502.25 | ₹465.05 | ₹470.35 | 295,114 |
| 2026-06-05 | ₹524.00 | ₹550.00 | ₹494.15 | ₹512.65 | 3,013,185 |
| 2026-06-04 | ₹450.00 | ₹503.25 | ₹449.45 | ₹503.25 | 612,566 |
| 2026-06-03 | ₹423.10 | ₹424.70 | ₹414.00 | ₹419.40 | 15,201 |
| 2026-06-02 | ₹412.30 | ₹427.00 | ₹411.35 | ₹424.70 | 19,275 |
| 2026-06-01 | ₹418.35 | ₹430.00 | ₹412.80 | ₹418.60 | 44,267 |
| 2026-05-29 | ₹430.65 | ₹431.85 | ₹413.00 | ₹415.05 | 64,028 |
| 2026-05-27 | ₹428.50 | ₹430.70 | ₹423.35 | ₹427.45 | 20,200 |
| 2026-05-26 | ₹423.45 | ₹437.65 | ₹420.10 | ₹425.10 | 36,821 |
| 2026-05-25 | ₹414.70 | ₹440.50 | ₹414.70 | ₹424.45 | 55,423 |
| 2026-05-22 | ₹410.50 | ₹418.00 | ₹405.95 | ₹409.90 | 20,564 |
| 2026-05-21 | ₹405.95 | ₹419.95 | ₹402.80 | ₹412.80 | 53,413 |
| 2026-05-20 | ₹401.20 | ₹410.40 | ₹397.00 | ₹400.55 | 35,552 |
| 2026-05-19 | ₹406.20 | ₹412.95 | ₹400.00 | ₹403.75 | 19,815 |
| 2026-05-18 | ₹413.80 | ₹414.70 | ₹401.00 | ₹404.25 | 20,197 |
| 2026-05-15 | ₹425.00 | ₹426.95 | ₹413.70 | ₹415.35 | 26,129 |
| 2026-05-14 | ₹417.55 | ₹444.45 | ₹410.00 | ₹423.55 | 48,928 |
| 2026-05-13 | ₹418.50 | ₹439.45 | ₹413.75 | ₹417.55 | 52,629 |
| 2026-05-12 | ₹438.00 | ₹443.15 | ₹412.60 | ₹416.65 | 56,248 |
| 2026-05-11 | ₹458.50 | ₹458.55 | ₹438.15 | ₹441.20 | 58,318 |
| 2026-05-08 | ₹473.90 | ₹474.90 | ₹454.90 | ₹457.15 | 61,901 |
| 2026-05-07 | ₹462.45 | ₹478.40 | ₹442.25 | ₹473.90 | 185,577 |
| 2026-05-06 | ₹415.10 | ₹463.50 | ₹415.10 | ₹452.65 | 149,172 |
| 2026-05-05 | ₹419.60 | ₹422.50 | ₹408.90 | ₹412.80 | 26,696 |
| 2026-05-04 | ₹419.95 | ₹428.90 | ₹417.30 | ₹420.55 | 36,212 |
| 2026-04-30 | ₹427.15 | ₹428.45 | ₹360.00 | ₹416.95 | 49,144 |
| 2026-04-29 | ₹443.65 | ₹445.45 | ₹431.25 | ₹432.60 | 34,091 |
| 2026-04-28 | ₹447.25 | ₹448.30 | ₹435.25 | ₹437.10 | 38,729 |
| 2026-04-27 | ₹439.90 | ₹458.00 | ₹437.00 | ₹443.70 | 55,107 |
| 2026-04-24 | ₹445.10 | ₹455.00 | ₹430.50 | ₹435.05 | 44,593 |
| 2026-04-23 | ₹447.45 | ₹457.40 | ₹447.45 | ₹450.90 | 27,547 |
| 2026-04-22 | ₹455.30 | ₹462.40 | ₹447.15 | ₹453.10 | 35,776 |
| 2026-04-21 | ₹445.15 | ₹465.70 | ₹428.40 | ₹457.45 | 58,916 |
| 2026-04-20 | ₹463.00 | ₹470.00 | ₹440.00 | ₹445.15 | 99,965 |
| 2026-04-17 | ₹466.75 | ₹474.85 | ₹460.55 | ₹468.40 | 49,646 |
| 2026-04-16 | ₹448.00 | ₹472.90 | ₹435.00 | ₹464.35 | 111,943 |
| 2026-04-15 | ₹402.60 | ₹448.00 | ₹402.60 | ₹439.85 | 231,702 |
| 2026-04-13 | ₹402.00 | ₹402.00 | ₹387.65 | ₹396.05 | 42,343 |
| 2026-04-10 | ₹409.90 | ₹417.00 | ₹399.90 | ₹402.15 | 118,481 |
| 2026-04-09 | ₹406.40 | ₹409.95 | ₹394.50 | ₹400.35 | 54,480 |
| 2026-04-08 | ₹387.00 | ₹427.50 | ₹378.90 | ₹403.15 | 410,778 |
| 2026-04-07 | ₹371.70 | ₹373.95 | ₹361.55 | ₹364.45 | 156,246 |
| 2026-04-06 | ₹377.15 | ₹391.00 | ₹365.00 | ₹368.95 | 83,512 |
| 2026-04-02 | ₹385.00 | ₹390.00 | ₹371.00 | ₹384.05 | 30,551 |
| 2026-04-01 | ₹372.05 | ₹394.00 | ₹372.05 | ₹391.95 | 45,488 |
| 2026-03-30 | ₹373.10 | ₹387.05 | ₹360.05 | ₹362.60 | 105,009 |
| 2026-03-27 | ₹370.65 | ₹384.00 | ₹366.00 | ₹377.70 | 148,332 |
| 2026-03-25 | ₹376.10 | ₹405.75 | ₹365.85 | ₹372.55 | 208,884 |
| 2026-03-24 | ₹394.70 | ₹397.90 | ₹368.00 | ₹370.50 | 105,549 |
| 2026-03-23 | ₹410.10 | ₹410.40 | ₹375.00 | ₹382.20 | 60,190 |
| 2026-03-20 | ₹415.00 | ₹423.00 | ₹410.05 | ₹412.45 | 72,337 |
| 2026-03-19 | ₹428.40 | ₹428.40 | ₹410.00 | ₹411.05 | 41,367 |
| 2026-03-18 | ₹434.00 | ₹442.35 | ₹428.00 | ₹432.70 | 46,316 |
| 2026-03-17 | ₹434.95 | ₹457.40 | ₹425.55 | ₹431.40 | 154,834 |
| 2026-03-16 | ₹428.00 | ₹462.40 | ₹422.05 | ₹433.90 | 251,718 |
| 2026-03-13 | ₹444.25 | ₹444.25 | ₹425.00 | ₹426.50 | 67,221 |
| 2026-03-12 | ₹440.00 | ₹456.00 | ₹430.00 | ₹444.25 | 63,436 |
| 2026-03-11 | ₹451.00 | ₹456.95 | ₹437.05 | ₹441.50 | 44,942 |
| 2026-03-10 | ₹470.00 | ₹470.00 | ₹442.90 | ₹450.15 | 111,960 |
| 2026-03-09 | ₹452.00 | ₹464.60 | ₹437.50 | ₹456.45 | 102,982 |
| 2026-03-06 | ₹474.70 | ₹492.10 | ₹456.55 | ₹461.65 | 118,153 |
| 2026-03-05 | ₹505.00 | ₹513.80 | ₹470.25 | ₹480.20 | 100,167 |
| 2026-03-04 | ₹521.40 | ₹529.25 | ₹501.30 | ₹504.85 | 38,469 |
| 2026-03-02 | ₹549.40 | ₹549.40 | ₹522.20 | ₹531.30 | 46,165 |
| 2026-02-27 | ₹551.35 | ₹554.50 | ₹539.45 | ₹551.00 | 13,323 |
| 2026-02-26 | ₹551.50 | ₹564.80 | ₹550.90 | ₹552.20 | 18,702 |
| 2026-02-25 | ₹563.00 | ₹567.15 | ₹550.00 | ₹550.95 | 18,247 |
| 2026-02-24 | ₹581.00 | ₹581.00 | ₹550.35 | ₹557.65 | 26,578 |
| 2026-02-23 | ₹601.00 | ₹618.80 | ₹579.85 | ₹581.95 | 38,668 |
| 2026-02-20 | ₹610.00 | ₹618.75 | ₹600.00 | ₹608.70 | 20,742 |
| 2026-02-19 | ₹620.45 | ₹625.00 | ₹610.60 | ₹615.55 | 16,285 |
| 2026-02-18 | ₹622.00 | ₹635.40 | ₹615.00 | ₹623.55 | 33,572 |
| 2026-02-17 | ₹605.00 | ₹697.50 | ₹591.65 | ₹622.85 | 374,926 |
| 2026-02-16 | ₹641.05 | ₹660.00 | ₹593.70 | ₹607.05 | 120,104 |
| 2026-02-13 | ₹707.00 | ₹711.15 | ₹689.05 | ₹697.90 | 12,795 |
| 2026-02-12 | ₹715.85 | ₹718.70 | ₹704.00 | ₹707.50 | 6,210 |
| 2026-02-11 | ₹715.65 | ₹721.95 | ₹703.25 | ₹718.75 | 4,013 |
| 2026-02-10 | ₹712.10 | ₹732.95 | ₹711.35 | ₹714.95 | 13,689 |
| 2026-02-09 | ₹705.95 | ₹723.00 | ₹701.10 | ₹720.15 | 16,464 |
| 2026-02-06 | ₹719.75 | ₹725.00 | ₹691.00 | ₹704.15 | 18,125 |
| 2026-02-05 | ₹704.45 | ₹727.00 | ₹701.20 | ₹722.90 | 12,870 |
| 2026-02-04 | ₹724.05 | ₹732.60 | ₹705.60 | ₹711.55 | 13,289 |
| 2026-02-03 | ₹736.00 | ₹742.00 | ₹715.15 | ₹724.05 | 17,355 |
| 2026-02-02 | ₹709.10 | ₹744.95 | ₹702.10 | ₹728.80 | 24,113 |
| 2026-02-01 | ₹729.75 | ₹747.00 | ₹710.20 | ₹719.90 | 22,136 |
| 2026-01-30 | ₹677.00 | ₹737.95 | ₹671.10 | ₹729.75 | 28,521 |
| 2026-01-29 | ₹696.65 | ₹701.95 | ₹670.00 | ₹677.20 | 9,031 |
| 2026-01-28 | ₹660.00 | ₹715.00 | ₹660.00 | ₹700.15 | 24,353 |
| 2026-01-27 | ₹667.60 | ₹670.90 | ₹649.00 | ₹668.05 | 19,713 |
| 2026-01-23 | ₹686.00 | ₹695.00 | ₹668.00 | ₹672.50 | 9,930 |
| 2026-01-22 | ₹680.35 | ₹699.90 | ₹680.35 | ₹696.45 | 13,203 |
| 2026-01-21 | ₹660.90 | ₹690.70 | ₹655.00 | ₹688.90 | 22,317 |
| 2026-01-20 | ₹684.05 | ₹687.70 | ₹664.55 | ₹670.95 | 12,845 |
| 2026-01-19 | ₹675.00 | ₹696.60 | ₹675.00 | ₹685.20 | 7,641 |
| 2026-01-16 | ₹687.65 | ₹698.10 | ₹681.55 | ₹688.80 | 11,473 |
| 2026-01-14 | ₹682.00 | ₹700.05 | ₹682.00 | ₹698.10 | 6,181 |
| 2026-01-13 | ₹704.70 | ₹715.00 | ₹686.00 | ₹691.55 | 15,204 |
| 2026-01-12 | ₹718.95 | ₹718.95 | ₹694.00 | ₹711.80 | 15,379 |
| 2026-01-09 | ₹725.10 | ₹734.95 | ₹704.00 | ₹719.20 | 22,559 |
| 2026-01-08 | ₹701.15 | ₹739.00 | ₹701.15 | ₹728.40 | 28,506 |
| 2026-01-07 | ₹697.00 | ₹720.00 | ₹697.00 | ₹713.00 | 10,934 |
| 2026-01-06 | ₹712.25 | ₹714.95 | ₹702.00 | ₹703.50 | 9,355 |
| 2026-01-05 | ₹710.05 | ₹725.00 | ₹710.05 | ₹716.10 | 14,906 |
| 2026-01-02 | ₹705.00 | ₹724.00 | ₹705.00 | ₹720.05 | 11,920 |
| 2026-01-01 | ₹718.90 | ₹724.90 | ₹703.00 | ₹710.70 | 17,431 |
Agarwal Industrial Corporation Share Price Performance Analysis (Jan 2015 - Sep 2026)
AGARIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-41.94%
₹710.70 → ₹412.65
Year to Date
Price Volatility
20.11%
Medium Volatility
Year to Date
Average Daily Volume
120,672
Year to Date Average
NSE Exchange
Agarwal Industrial Corporation Share Price History – Frequently Asked Questions
Common questions about AGARIND historical data and records. Analyse AGARIND institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Agarwal Industrial Corporation (AGARIND)?
The all-time high share price of Agarwal Industrial Corporation was ₹1380.0 recorded on December 20, 2024 on the NSE exchange.
What is the all-time low share price of Agarwal Industrial Corporation (AGARIND)?
The all-time low share price of Agarwal Industrial Corporation was ₹43.95 recorded on March 31, 2020 on the NSE exchange.
How can I download AGARIND historical share price data?
You can download Agarwal Industrial Corporation historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AGARIND shares?
The highest trading volume day for Agarwal Industrial Corporation was 4,040,225 shares traded on July 28, 2026 on the NSE exchange, with share price at ₹517.85.