Price Data Selection & Download
Agro Phos Share Price All Time Records & Statistics (Nov 2025 - Sep 2026)
218 daily OHLCV records on NSE from Nov. 2025 to Sept. 2026. Review AGROPHOS PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹44.40
November 14, 2025
NSE Exchange
Share Price All Time Low
₹21.00
September 09, 2026
NSE Exchange
Highest Volume Trading Day
459,852
May 26, 2026 • ₹34.69
NSE Exchange
Share Price History Data (Nov 2025 - Sep 2026)
AGROPHOS 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 | ₹24.38 | ₹24.38 | ₹22.51 | ₹23.64 | 5,479 |
| 2026-09-17 | ₹23.10 | ₹23.88 | ₹22.90 | ₹23.44 | 9,662 |
| 2026-09-16 | ₹24.29 | ₹24.29 | ₹22.63 | ₹23.18 | 12,920 |
| 2026-09-15 | ₹24.20 | ₹24.20 | ₹22.51 | ₹23.47 | 22,908 |
| 2026-09-11 | ₹23.79 | ₹23.80 | ₹23.00 | ₹23.50 | 18,506 |
| 2026-09-10 | ₹21.99 | ₹23.84 | ₹21.50 | ₹23.37 | 84,181 |
| 2026-09-09 | ₹23.45 | ₹23.89 | ₹21.00 | ₹21.72 | 143,020 |
| 2026-09-08 | ₹25.00 | ₹25.48 | ₹23.03 | ₹23.44 | 114,226 |
| 2026-09-07 | ₹25.77 | ₹26.40 | ₹24.00 | ₹24.82 | 35,970 |
| 2026-09-04 | ₹26.19 | ₹26.89 | ₹25.50 | ₹25.77 | 12,923 |
| 2026-09-03 | ₹25.75 | ₹27.00 | ₹25.10 | ₹26.19 | 33,501 |
| 2026-09-02 | ₹25.63 | ₹26.44 | ₹24.81 | ₹24.99 | 33,087 |
| 2026-09-01 | ₹26.48 | ₹26.79 | ₹25.30 | ₹25.60 | 20,769 |
| 2026-08-31 | ₹26.47 | ₹27.30 | ₹26.06 | ₹26.35 | 10,755 |
| 2026-08-28 | ₹27.00 | ₹27.49 | ₹26.01 | ₹26.34 | 15,966 |
| 2026-08-27 | ₹26.02 | ₹27.70 | ₹26.02 | ₹27.04 | 13,621 |
| 2026-08-26 | ₹27.50 | ₹27.50 | ₹26.37 | ₹26.75 | 8,564 |
| 2026-08-25 | ₹27.34 | ₹27.70 | ₹25.70 | ₹26.49 | 34,120 |
| 2026-08-24 | ₹26.60 | ₹27.50 | ₹26.00 | ₹26.18 | 28,622 |
| 2026-08-21 | ₹26.53 | ₹26.53 | ₹25.11 | ₹25.74 | 30,540 |
| 2026-08-20 | ₹26.70 | ₹26.70 | ₹25.75 | ₹26.01 | 16,762 |
| 2026-08-19 | ₹26.90 | ₹26.90 | ₹25.20 | ₹25.56 | 16,335 |
| 2026-08-18 | ₹27.35 | ₹27.35 | ₹26.00 | ₹26.07 | 30,499 |
| 2026-08-17 | ₹27.35 | ₹28.20 | ₹26.26 | ₹26.39 | 33,944 |
| 2026-08-14 | ₹29.00 | ₹29.00 | ₹27.11 | ₹27.33 | 34,399 |
| 2026-08-13 | ₹28.75 | ₹28.75 | ₹28.00 | ₹28.24 | 7,611 |
| 2026-08-12 | ₹27.80 | ₹29.00 | ₹27.80 | ₹28.15 | 17,284 |
| 2026-08-11 | ₹28.44 | ₹28.70 | ₹28.01 | ₹28.32 | 14,455 |
| 2026-08-10 | ₹28.80 | ₹28.80 | ₹27.91 | ₹28.08 | 10,230 |
| 2026-08-07 | ₹28.03 | ₹28.78 | ₹28.00 | ₹28.40 | 5,285 |
| 2026-08-06 | ₹28.44 | ₹28.50 | ₹27.70 | ₹28.46 | 16,101 |
| 2026-08-05 | ₹28.15 | ₹28.80 | ₹27.65 | ₹28.34 | 20,670 |
| 2026-08-04 | ₹29.19 | ₹29.64 | ₹27.11 | ₹28.10 | 75,888 |
| 2026-08-03 | ₹29.33 | ₹29.72 | ₹28.63 | ₹29.18 | 9,808 |
| 2026-07-31 | ₹29.50 | ₹29.50 | ₹28.74 | ₹29.25 | 10,545 |
| 2026-07-30 | ₹28.77 | ₹29.71 | ₹28.40 | ₹28.67 | 18,187 |
| 2026-07-29 | ₹29.99 | ₹29.99 | ₹28.00 | ₹28.63 | 15,292 |
| 2026-07-28 | ₹29.10 | ₹29.68 | ₹28.72 | ₹29.44 | 11,616 |
| 2026-07-27 | ₹28.40 | ₹29.70 | ₹28.40 | ₹28.72 | 6,909 |
| 2026-07-24 | ₹29.22 | ₹29.87 | ₹28.54 | ₹29.04 | 15,185 |
| 2026-07-23 | ₹29.46 | ₹29.93 | ₹28.56 | ₹29.08 | 7,450 |
| 2026-07-22 | ₹30.00 | ₹30.00 | ₹29.40 | ₹29.46 | 1,533 |
| 2026-07-21 | ₹30.20 | ₹30.20 | ₹29.50 | ₹29.94 | 4,135 |
| 2026-07-20 | ₹30.25 | ₹30.25 | ₹29.06 | ₹29.86 | 6,960 |
| 2026-07-17 | ₹30.00 | ₹30.24 | ₹29.35 | ₹29.50 | 6,379 |
| 2026-07-16 | ₹29.63 | ₹29.99 | ₹29.21 | ₹29.72 | 6,663 |
| 2026-07-15 | ₹30.00 | ₹30.27 | ₹29.16 | ₹29.49 | 5,921 |
| 2026-07-14 | ₹30.59 | ₹30.59 | ₹29.00 | ₹29.77 | 16,096 |
| 2026-07-13 | ₹29.70 | ₹30.43 | ₹29.50 | ₹30.28 | 5,595 |
| 2026-07-10 | ₹30.40 | ₹30.40 | ₹29.86 | ₹30.00 | 3,104 |
| 2026-07-09 | ₹30.00 | ₹30.20 | ₹28.90 | ₹29.86 | 7,519 |
| 2026-07-08 | ₹29.51 | ₹30.60 | ₹29.25 | ₹29.40 | 25,954 |
| 2026-07-07 | ₹30.41 | ₹30.70 | ₹29.55 | ₹30.21 | 7,277 |
| 2026-07-06 | ₹30.59 | ₹30.80 | ₹28.75 | ₹30.40 | 21,475 |
| 2026-07-03 | ₹30.80 | ₹31.30 | ₹30.52 | ₹30.59 | 11,586 |
| 2026-07-02 | ₹30.62 | ₹31.68 | ₹30.50 | ₹30.76 | 29,609 |
| 2026-07-01 | ₹31.64 | ₹31.64 | ₹30.53 | ₹30.83 | 15,435 |
| 2026-06-30 | ₹31.30 | ₹31.30 | ₹30.51 | ₹30.68 | 5,926 |
| 2026-06-29 | ₹30.37 | ₹31.30 | ₹30.33 | ₹30.37 | 14,731 |
| 2026-06-25 | ₹31.59 | ₹31.89 | ₹30.03 | ₹30.32 | 22,384 |
| 2026-06-24 | ₹31.79 | ₹32.19 | ₹31.34 | ₹31.41 | 6,976 |
| 2026-06-23 | ₹31.16 | ₹31.94 | ₹31.03 | ₹31.18 | 53,828 |
| 2026-06-22 | ₹31.90 | ₹33.90 | ₹30.65 | ₹31.16 | 101,676 |
| 2026-06-19 | ₹30.81 | ₹31.88 | ₹30.81 | ₹31.58 | 22,525 |
| 2026-06-18 | ₹31.42 | ₹31.67 | ₹31.02 | ₹31.35 | 11,964 |
| 2026-06-17 | ₹31.59 | ₹31.77 | ₹30.75 | ₹31.33 | 15,127 |
| 2026-06-16 | ₹31.59 | ₹31.89 | ₹30.26 | ₹31.13 | 34,752 |
| 2026-06-15 | ₹31.48 | ₹31.50 | ₹30.26 | ₹30.81 | 20,496 |
| 2026-06-12 | ₹30.70 | ₹30.70 | ₹29.12 | ₹30.42 | 9,929 |
| 2026-06-11 | ₹30.00 | ₹30.70 | ₹29.85 | ₹30.04 | 13,102 |
| 2026-06-10 | ₹31.00 | ₹31.05 | ₹30.10 | ₹30.22 | 16,716 |
| 2026-06-09 | ₹30.62 | ₹31.38 | ₹30.02 | ₹30.23 | 16,674 |
| 2026-06-08 | ₹30.79 | ₹31.14 | ₹30.31 | ₹30.62 | 7,513 |
| 2026-06-05 | ₹31.39 | ₹31.49 | ₹30.12 | ₹30.90 | 19,086 |
| 2026-06-04 | ₹30.75 | ₹31.58 | ₹29.88 | ₹30.48 | 17,581 |
| 2026-06-03 | ₹31.97 | ₹31.97 | ₹30.55 | ₹30.75 | 17,424 |
| 2026-06-02 | ₹31.16 | ₹31.98 | ₹30.95 | ₹31.16 | 30,348 |
| 2026-06-01 | ₹32.06 | ₹33.00 | ₹30.65 | ₹31.16 | 53,721 |
| 2026-05-29 | ₹33.20 | ₹34.79 | ₹32.31 | ₹33.09 | 44,000 |
| 2026-05-27 | ₹34.89 | ₹35.80 | ₹33.56 | ₹33.81 | 61,995 |
| 2026-05-26 | ₹30.78 | ₹35.90 | ₹30.00 | ₹34.69 | 459,852 |
| 2026-05-25 | ₹30.78 | ₹30.78 | ₹30.00 | ₹30.00 | 5,571 |
| 2026-05-22 | ₹30.90 | ₹30.90 | ₹29.61 | ₹30.01 | 4,585 |
| 2026-05-21 | ₹30.22 | ₹30.96 | ₹29.50 | ₹30.12 | 17,261 |
| 2026-05-20 | ₹30.80 | ₹31.20 | ₹29.56 | ₹30.49 | 22,269 |
| 2026-05-19 | ₹29.75 | ₹30.30 | ₹29.15 | ₹29.68 | 10,567 |
| 2026-05-18 | ₹30.62 | ₹31.19 | ₹29.51 | ₹29.71 | 21,295 |
| 2026-05-15 | ₹31.18 | ₹31.30 | ₹30.05 | ₹30.47 | 31,509 |
| 2026-05-14 | ₹30.47 | ₹31.54 | ₹30.47 | ₹31.09 | 11,563 |
| 2026-05-13 | ₹31.20 | ₹31.78 | ₹30.45 | ₹30.46 | 12,395 |
| 2026-05-12 | ₹31.51 | ₹32.38 | ₹29.99 | ₹30.55 | 15,556 |
| 2026-05-11 | ₹32.50 | ₹32.50 | ₹31.55 | ₹32.01 | 9,039 |
| 2026-05-08 | ₹32.69 | ₹32.69 | ₹30.51 | ₹32.03 | 10,587 |
| 2026-05-07 | ₹32.49 | ₹33.00 | ₹31.00 | ₹31.62 | 23,768 |
| 2026-05-06 | ₹31.00 | ₹31.83 | ₹31.00 | ₹31.62 | 14,632 |
| 2026-05-05 | ₹31.98 | ₹31.98 | ₹30.20 | ₹31.10 | 11,992 |
| 2026-05-04 | ₹31.61 | ₹31.61 | ₹29.30 | ₹31.42 | 25,026 |
| 2026-04-30 | ₹31.90 | ₹32.50 | ₹31.50 | ₹31.60 | 11,033 |
| 2026-04-29 | ₹32.46 | ₹32.92 | ₹31.51 | ₹32.00 | 8,824 |
| 2026-04-28 | ₹32.62 | ₹33.40 | ₹31.16 | ₹32.02 | 12,554 |
| 2026-04-27 | ₹32.99 | ₹32.99 | ₹32.10 | ₹32.62 | 9,220 |
| 2026-04-24 | ₹33.78 | ₹33.78 | ₹32.15 | ₹32.43 | 11,108 |
| 2026-04-23 | ₹33.50 | ₹33.85 | ₹32.40 | ₹33.15 | 10,247 |
| 2026-04-22 | ₹34.00 | ₹34.00 | ₹32.36 | ₹32.86 | 9,852 |
| 2026-04-21 | ₹32.02 | ₹33.97 | ₹32.02 | ₹33.34 | 40,341 |
| 2026-04-20 | ₹33.42 | ₹33.42 | ₹31.90 | ₹32.28 | 9,638 |
| 2026-04-17 | ₹33.77 | ₹33.80 | ₹32.80 | ₹33.42 | 20,312 |
| 2026-04-16 | ₹32.78 | ₹33.11 | ₹32.02 | ₹32.96 | 9,941 |
| 2026-04-15 | ₹32.82 | ₹32.82 | ₹31.86 | ₹32.63 | 6,915 |
| 2026-04-13 | ₹33.01 | ₹33.01 | ₹31.05 | ₹31.82 | 23,015 |
| 2026-04-10 | ₹33.87 | ₹33.88 | ₹33.01 | ₹33.60 | 17,049 |
| 2026-04-09 | ₹33.09 | ₹34.45 | ₹32.99 | ₹33.28 | 32,107 |
| 2026-04-08 | ₹33.80 | ₹33.81 | ₹32.05 | ₹33.08 | 26,532 |
| 2026-04-07 | ₹31.04 | ₹32.69 | ₹31.04 | ₹31.89 | 24,398 |
| 2026-04-06 | ₹28.85 | ₹32.37 | ₹27.98 | ₹30.89 | 77,410 |
| 2026-04-02 | ₹26.00 | ₹27.99 | ₹25.12 | ₹27.85 | 23,235 |
| 2026-04-01 | ₹25.00 | ₹26.69 | ₹25.00 | ₹26.28 | 20,724 |
| 2026-03-30 | ₹27.90 | ₹27.91 | ₹23.90 | ₹24.14 | 138,399 |
| 2026-03-27 | ₹29.10 | ₹30.08 | ₹27.00 | ₹27.90 | 48,707 |
| 2026-03-25 | ₹30.08 | ₹31.44 | ₹30.00 | ₹30.09 | 13,534 |
| 2026-03-24 | ₹31.38 | ₹31.79 | ₹28.30 | ₹29.97 | 25,386 |
| 2026-03-23 | ₹30.61 | ₹31.59 | ₹30.01 | ₹30.76 | 10,533 |
| 2026-03-20 | ₹31.10 | ₹32.49 | ₹31.00 | ₹31.59 | 10,748 |
| 2026-03-19 | ₹33.00 | ₹33.00 | ₹31.25 | ₹31.41 | 8,750 |
| 2026-03-18 | ₹32.00 | ₹32.77 | ₹31.99 | ₹32.42 | 7,877 |
| 2026-03-17 | ₹31.01 | ₹32.87 | ₹31.01 | ₹31.63 | 13,484 |
| 2026-03-16 | ₹32.00 | ₹32.64 | ₹30.50 | ₹31.31 | 10,336 |
| 2026-03-13 | ₹32.99 | ₹32.99 | ₹32.00 | ₹32.00 | 9,007 |
| 2026-03-12 | ₹34.76 | ₹34.76 | ₹32.60 | ₹32.61 | 11,646 |
| 2026-03-11 | ₹32.00 | ₹34.88 | ₹32.00 | ₹33.99 | 29,260 |
| 2026-03-10 | ₹32.78 | ₹33.50 | ₹31.00 | ₹32.57 | 22,971 |
| 2026-03-09 | ₹31.70 | ₹32.38 | ₹30.40 | ₹31.54 | 18,298 |
| 2026-03-06 | ₹32.30 | ₹32.93 | ₹31.15 | ₹32.33 | 6,318 |
| 2026-03-05 | ₹31.50 | ₹33.50 | ₹31.50 | ₹32.02 | 16,445 |
| 2026-03-04 | ₹33.99 | ₹33.99 | ₹30.65 | ₹31.71 | 15,648 |
| 2026-03-02 | ₹31.60 | ₹33.99 | ₹31.60 | ₹32.53 | 35,233 |
| 2026-02-27 | ₹34.20 | ₹34.99 | ₹34.00 | ₹34.22 | 6,069 |
| 2026-02-26 | ₹34.69 | ₹34.69 | ₹33.25 | ₹34.30 | 14,773 |
| 2026-02-25 | ₹33.34 | ₹34.89 | ₹32.00 | ₹33.24 | 25,290 |
| 2026-02-24 | ₹34.00 | ₹34.81 | ₹32.65 | ₹33.34 | 11,865 |
| 2026-02-23 | ₹34.39 | ₹34.98 | ₹33.80 | ₹34.12 | 76,952 |
| 2026-02-20 | ₹34.31 | ₹35.35 | ₹34.31 | ₹34.70 | 98,873 |
| 2026-02-19 | ₹35.85 | ₹35.85 | ₹34.30 | ₹34.48 | 11,205 |
| 2026-02-18 | ₹34.75 | ₹35.97 | ₹34.38 | ₹34.99 | 67,435 |
| 2026-02-17 | ₹34.87 | ₹35.19 | ₹34.05 | ₹34.65 | 15,084 |
| 2026-02-16 | ₹35.40 | ₹35.40 | ₹34.00 | ₹34.87 | 15,695 |
| 2026-02-13 | ₹35.15 | ₹36.00 | ₹35.10 | ₹35.42 | 9,504 |
| 2026-02-12 | ₹36.09 | ₹36.10 | ₹35.25 | ₹35.45 | 18,627 |
| 2026-02-11 | ₹35.75 | ₹36.25 | ₹35.10 | ₹35.52 | 21,835 |
| 2026-02-10 | ₹35.86 | ₹36.22 | ₹35.56 | ₹35.95 | 20,088 |
| 2026-02-09 | ₹36.10 | ₹36.40 | ₹35.32 | ₹35.68 | 14,691 |
| 2026-02-06 | ₹36.75 | ₹36.75 | ₹35.30 | ₹35.54 | 17,826 |
| 2026-02-05 | ₹35.42 | ₹36.89 | ₹35.42 | ₹36.06 | 9,200 |
| 2026-02-04 | ₹37.34 | ₹37.34 | ₹35.20 | ₹36.14 | 14,459 |
| 2026-02-03 | ₹36.50 | ₹37.10 | ₹35.75 | ₹36.47 | 14,316 |
| 2026-02-02 | ₹37.95 | ₹37.95 | ₹35.00 | ₹35.51 | 24,274 |
| 2026-02-01 | ₹37.63 | ₹38.15 | ₹36.20 | ₹37.06 | 19,324 |
| 2026-01-30 | ₹36.68 | ₹37.78 | ₹36.30 | ₹36.58 | 16,076 |
| 2026-01-29 | ₹38.00 | ₹38.40 | ₹35.25 | ₹36.74 | 32,369 |
| 2026-01-28 | ₹36.53 | ₹38.40 | ₹36.53 | ₹37.94 | 26,830 |
| 2026-01-27 | ₹36.31 | ₹37.50 | ₹35.80 | ₹37.24 | 12,948 |
| 2026-01-23 | ₹36.16 | ₹38.47 | ₹36.06 | ₹36.31 | 11,951 |
| 2026-01-22 | ₹36.61 | ₹37.87 | ₹36.56 | ₹37.26 | 16,634 |
| 2026-01-21 | ₹36.01 | ₹37.20 | ₹35.56 | ₹36.17 | 22,917 |
| 2026-01-20 | ₹38.02 | ₹38.02 | ₹35.00 | ₹36.84 | 39,963 |
| 2026-01-19 | ₹39.60 | ₹39.60 | ₹37.50 | ₹37.84 | 18,023 |
| 2026-01-16 | ₹39.71 | ₹39.71 | ₹38.01 | ₹38.91 | 13,546 |
| 2026-01-14 | ₹37.13 | ₹39.35 | ₹37.13 | ₹39.00 | 29,616 |
| 2026-01-13 | ₹39.69 | ₹39.69 | ₹37.00 | ₹37.13 | 28,072 |
| 2026-01-12 | ₹37.70 | ₹39.38 | ₹36.80 | ₹38.58 | 14,809 |
| 2026-01-09 | ₹37.91 | ₹38.56 | ₹37.20 | ₹37.92 | 16,198 |
| 2026-01-08 | ₹40.00 | ₹40.00 | ₹37.90 | ₹38.10 | 29,018 |
| 2026-01-07 | ₹38.50 | ₹39.07 | ₹38.25 | ₹38.75 | 36,694 |
| 2026-01-06 | ₹40.16 | ₹40.61 | ₹39.20 | ₹39.21 | 68,011 |
| 2026-01-05 | ₹42.00 | ₹42.00 | ₹39.40 | ₹40.68 | 42,608 |
| 2026-01-02 | ₹41.95 | ₹42.00 | ₹39.99 | ₹40.48 | 35,814 |
| 2026-01-01 | ₹42.50 | ₹42.88 | ₹40.80 | ₹41.46 | 21,442 |
Agro Phos Share Price Performance Analysis (Nov 2025 - Sep 2026)
AGROPHOS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-42.98%
₹41.46 → ₹23.64
Year to Date
Price Volatility
12.36%
Low Volatility
Year to Date
Average Daily Volume
25,440
Year to Date Average
NSE Exchange
Agro Phos Share Price History – Frequently Asked Questions
Common questions about AGROPHOS historical data and records. Analyse Agro Phos ownership pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Agro Phos (AGROPHOS)?
The all-time high share price of Agro Phos was ₹44.4 recorded on November 14, 2025 on the NSE exchange.
What is the all-time low share price of Agro Phos (AGROPHOS)?
The all-time low share price of Agro Phos was ₹21.0 recorded on September 09, 2026 on the NSE exchange.
How can I download AGROPHOS historical share price data?
You can download Agro Phos 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 AGROPHOS shares?
The highest trading volume day for Agro Phos was 459,852 shares traded on May 26, 2026 on the NSE exchange, with share price at ₹34.69.