Price Data Selection & Download
Antony Waste Handling Cell Share Price All Time Records & Statistics (Jan 2021 - Sep 2026)
1405 daily OHLCV records on NSE from Jan. 2021 to Sept. 2026. For live price, key ratios and fundamentals, see AWHCL screener.
Share Price All Time High
₹902.00
July 26, 2024
NSE Exchange
Share Price All Time Low
₹234.00
May 26, 2022
NSE Exchange
Highest Volume Trading Day
23,063,817
January 01, 2021 • ₹407.35
NSE Exchange
Share Price History Data (Jan 2021 - Sep 2026)
AWHCL 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 | ₹385.00 | ₹385.30 | ₹362.30 | ₹364.90 | 403,982 |
| 2026-09-17 | ₹346.00 | ₹398.60 | ₹342.30 | ₹379.60 | 5,932,053 |
| 2026-09-16 | ₹354.10 | ₹355.25 | ₹337.55 | ₹345.50 | 191,949 |
| 2026-09-15 | ₹367.75 | ₹367.75 | ₹351.75 | ₹354.10 | 82,561 |
| 2026-09-11 | ₹370.05 | ₹372.30 | ₹360.00 | ₹366.50 | 85,509 |
| 2026-09-10 | ₹373.85 | ₹379.55 | ₹372.00 | ₹373.15 | 43,898 |
| 2026-09-09 | ₹362.65 | ₹384.00 | ₹362.55 | ₹376.15 | 145,249 |
| 2026-09-08 | ₹370.50 | ₹372.45 | ₹361.00 | ₹365.75 | 73,249 |
| 2026-09-07 | ₹368.90 | ₹376.00 | ₹367.80 | ₹370.50 | 66,405 |
| 2026-09-04 | ₹372.20 | ₹374.85 | ₹367.05 | ₹370.80 | 64,504 |
| 2026-09-03 | ₹373.00 | ₹376.25 | ₹371.00 | ₹371.40 | 39,713 |
| 2026-09-02 | ₹375.00 | ₹375.00 | ₹370.10 | ₹372.95 | 63,740 |
| 2026-09-01 | ₹380.05 | ₹383.40 | ₹375.50 | ₹377.35 | 64,871 |
| 2026-08-31 | ₹385.00 | ₹386.00 | ₹377.85 | ₹383.30 | 57,967 |
| 2026-08-28 | ₹391.00 | ₹391.00 | ₹385.05 | ₹387.30 | 44,715 |
| 2026-08-27 | ₹383.05 | ₹392.00 | ₹383.05 | ₹389.20 | 85,317 |
| 2026-08-26 | ₹380.00 | ₹393.85 | ₹378.05 | ₹384.50 | 77,515 |
| 2026-08-25 | ₹378.00 | ₹386.80 | ₹377.35 | ₹379.55 | 47,069 |
| 2026-08-24 | ₹383.00 | ₹385.70 | ₹376.80 | ₹381.10 | 77,215 |
| 2026-08-21 | ₹380.70 | ₹386.00 | ₹376.55 | ₹383.85 | 67,267 |
| 2026-08-20 | ₹381.65 | ₹384.45 | ₹380.00 | ₹381.15 | 77,008 |
| 2026-08-19 | ₹378.25 | ₹386.00 | ₹375.55 | ₹381.60 | 77,806 |
| 2026-08-18 | ₹385.90 | ₹388.85 | ₹377.00 | ₹378.40 | 97,976 |
| 2026-08-17 | ₹390.25 | ₹395.50 | ₹384.60 | ₹385.90 | 72,926 |
| 2026-08-14 | ₹395.00 | ₹396.10 | ₹387.50 | ₹390.30 | 78,530 |
| 2026-08-13 | ₹391.90 | ₹397.25 | ₹390.35 | ₹393.50 | 77,009 |
| 2026-08-12 | ₹388.05 | ₹397.70 | ₹386.50 | ₹392.15 | 142,056 |
| 2026-08-11 | ₹398.00 | ₹407.70 | ₹374.55 | ₹389.35 | 1,216,353 |
| 2026-08-10 | ₹417.95 | ₹429.00 | ₹411.40 | ₹417.35 | 169,118 |
| 2026-08-07 | ₹435.05 | ₹437.45 | ₹413.05 | ₹415.75 | 193,441 |
| 2026-08-06 | ₹427.00 | ₹432.90 | ₹424.00 | ₹426.20 | 76,171 |
| 2026-08-05 | ₹430.00 | ₹433.00 | ₹424.10 | ₹427.45 | 68,130 |
| 2026-08-04 | ₹429.95 | ₹439.20 | ₹424.80 | ₹429.55 | 115,507 |
| 2026-08-03 | ₹429.55 | ₹438.95 | ₹426.80 | ₹429.65 | 130,134 |
| 2026-07-31 | ₹432.95 | ₹432.95 | ₹424.05 | ₹426.80 | 56,263 |
| 2026-07-30 | ₹431.00 | ₹435.75 | ₹423.00 | ₹425.10 | 105,827 |
| 2026-07-29 | ₹434.35 | ₹443.95 | ₹428.00 | ₹432.55 | 109,871 |
| 2026-07-28 | ₹436.85 | ₹440.95 | ₹432.00 | ₹432.45 | 32,748 |
| 2026-07-27 | ₹440.00 | ₹442.00 | ₹434.55 | ₹440.00 | 36,238 |
| 2026-07-24 | ₹433.30 | ₹436.50 | ₹428.00 | ₹433.40 | 43,922 |
| 2026-07-23 | ₹432.70 | ₹439.15 | ₹431.05 | ₹435.35 | 44,038 |
| 2026-07-22 | ₹445.20 | ₹446.55 | ₹435.00 | ₹437.70 | 79,691 |
| 2026-07-21 | ₹449.80 | ₹451.05 | ₹443.00 | ₹445.20 | 36,044 |
| 2026-07-20 | ₹445.15 | ₹449.90 | ₹442.05 | ₹449.05 | 38,099 |
| 2026-07-17 | ₹454.15 | ₹454.15 | ₹442.00 | ₹445.15 | 76,393 |
| 2026-07-16 | ₹457.60 | ₹458.35 | ₹450.00 | ₹451.65 | 47,783 |
| 2026-07-15 | ₹460.25 | ₹463.40 | ₹453.10 | ₹456.80 | 47,819 |
| 2026-07-14 | ₹460.95 | ₹465.00 | ₹455.00 | ₹458.35 | 62,800 |
| 2026-07-13 | ₹453.65 | ₹463.50 | ₹446.20 | ₹457.90 | 168,536 |
| 2026-07-10 | ₹456.30 | ₹469.50 | ₹455.00 | ₹464.85 | 96,905 |
| 2026-07-09 | ₹444.40 | ₹457.85 | ₹427.00 | ₹455.00 | 187,781 |
| 2026-07-08 | ₹460.00 | ₹462.65 | ₹448.00 | ₹451.15 | 69,345 |
| 2026-07-07 | ₹461.30 | ₹468.80 | ₹461.00 | ₹462.75 | 78,058 |
| 2026-07-06 | ₹481.70 | ₹481.70 | ₹451.00 | ₹459.65 | 188,709 |
| 2026-07-03 | ₹478.50 | ₹486.00 | ₹478.50 | ₹481.95 | 91,082 |
| 2026-07-02 | ₹475.00 | ₹480.00 | ₹472.15 | ₹478.15 | 62,297 |
| 2026-07-01 | ₹470.70 | ₹478.95 | ₹470.05 | ₹473.50 | 65,599 |
| 2026-06-30 | ₹470.50 | ₹476.00 | ₹467.00 | ₹468.50 | 41,532 |
| 2026-06-29 | ₹473.65 | ₹476.95 | ₹468.10 | ₹470.50 | 58,467 |
| 2026-06-25 | ₹479.70 | ₹483.40 | ₹468.00 | ₹472.00 | 95,457 |
| 2026-06-24 | ₹481.80 | ₹481.80 | ₹467.00 | ₹476.15 | 85,414 |
| 2026-06-23 | ₹488.45 | ₹503.35 | ₹475.00 | ₹478.00 | 282,790 |
| 2026-06-22 | ₹479.40 | ₹498.00 | ₹473.85 | ₹485.05 | 416,073 |
| 2026-06-19 | ₹469.50 | ₹479.90 | ₹462.50 | ₹474.50 | 156,071 |
| 2026-06-18 | ₹466.60 | ₹472.00 | ₹459.40 | ₹469.50 | 109,612 |
| 2026-06-17 | ₹454.65 | ₹475.00 | ₹452.55 | ₹462.90 | 287,452 |
| 2026-06-16 | ₹456.90 | ₹459.45 | ₹451.10 | ₹454.20 | 65,464 |
| 2026-06-15 | ₹456.00 | ₹459.90 | ₹448.30 | ₹453.05 | 109,224 |
| 2026-06-12 | ₹437.50 | ₹449.70 | ₹437.00 | ₹444.90 | 56,548 |
| 2026-06-11 | ₹437.00 | ₹440.55 | ₹432.75 | ₹434.35 | 48,738 |
| 2026-06-10 | ₹449.15 | ₹450.90 | ₹440.10 | ₹442.85 | 48,322 |
| 2026-06-09 | ₹439.15 | ₹450.95 | ₹437.80 | ₹446.05 | 65,549 |
| 2026-06-08 | ₹442.20 | ₹446.45 | ₹434.70 | ₹438.40 | 122,923 |
| 2026-06-05 | ₹448.00 | ₹456.00 | ₹446.80 | ₹451.05 | 83,969 |
| 2026-06-04 | ₹454.25 | ₹456.45 | ₹443.00 | ₹445.45 | 162,762 |
| 2026-06-03 | ₹465.50 | ₹465.50 | ₹452.10 | ₹454.25 | 90,401 |
| 2026-06-02 | ₹465.90 | ₹477.50 | ₹460.00 | ₹463.15 | 163,102 |
| 2026-06-01 | ₹458.00 | ₹506.95 | ₹454.00 | ₹462.25 | 1,210,220 |
| 2026-05-29 | ₹478.60 | ₹483.40 | ₹461.30 | ₹467.85 | 115,567 |
| 2026-05-27 | ₹472.00 | ₹475.95 | ₹467.30 | ₹472.25 | 73,879 |
| 2026-05-26 | ₹473.00 | ₹476.00 | ₹467.80 | ₹470.50 | 66,652 |
| 2026-05-25 | ₹473.95 | ₹483.95 | ₹470.05 | ₹473.05 | 72,086 |
| 2026-05-22 | ₹467.00 | ₹476.50 | ₹462.80 | ₹466.25 | 59,790 |
| 2026-05-21 | ₹469.95 | ₹470.80 | ₹459.05 | ₹466.50 | 84,246 |
| 2026-05-20 | ₹474.95 | ₹477.25 | ₹461.55 | ₹462.75 | 79,870 |
| 2026-05-19 | ₹463.85 | ₹478.80 | ₹460.10 | ₹471.60 | 67,451 |
| 2026-05-18 | ₹471.40 | ₹471.40 | ₹452.00 | ₹463.85 | 77,316 |
| 2026-05-15 | ₹476.60 | ₹480.00 | ₹468.00 | ₹471.40 | 65,156 |
| 2026-05-14 | ₹484.45 | ₹485.75 | ₹467.45 | ₹481.20 | 78,599 |
| 2026-05-13 | ₹476.60 | ₹484.20 | ₹470.05 | ₹476.15 | 72,756 |
| 2026-05-12 | ₹496.00 | ₹497.95 | ₹472.15 | ₹476.50 | 143,849 |
| 2026-05-11 | ₹512.70 | ₹512.70 | ₹491.15 | ₹495.10 | 121,040 |
| 2026-05-08 | ₹530.00 | ₹530.85 | ₹510.80 | ₹513.90 | 92,793 |
| 2026-05-07 | ₹520.00 | ₹530.90 | ₹514.20 | ₹527.10 | 244,600 |
| 2026-05-06 | ₹514.95 | ₹518.00 | ₹503.55 | ₹513.95 | 105,567 |
| 2026-05-05 | ₹512.85 | ₹514.45 | ₹506.35 | ₹511.15 | 57,616 |
| 2026-05-04 | ₹522.00 | ₹522.00 | ₹505.20 | ₹508.75 | 72,092 |
| 2026-04-30 | ₹511.00 | ₹512.00 | ₹501.60 | ₹507.90 | 66,735 |
| 2026-04-29 | ₹513.20 | ₹521.00 | ₹507.00 | ₹512.70 | 131,948 |
| 2026-04-28 | ₹515.90 | ₹520.00 | ₹510.20 | ₹512.65 | 74,924 |
| 2026-04-27 | ₹508.00 | ₹521.00 | ₹505.00 | ₹515.90 | 119,958 |
| 2026-04-24 | ₹511.65 | ₹518.90 | ₹501.65 | ₹504.75 | 117,296 |
| 2026-04-23 | ₹523.60 | ₹528.95 | ₹508.20 | ₹511.65 | 135,205 |
| 2026-04-22 | ₹531.00 | ₹531.00 | ₹523.00 | ₹525.10 | 114,496 |
| 2026-04-21 | ₹525.85 | ₹539.90 | ₹518.45 | ₹526.80 | 172,596 |
| 2026-04-20 | ₹522.00 | ₹542.75 | ₹518.35 | ₹526.30 | 701,737 |
| 2026-04-17 | ₹514.90 | ₹520.00 | ₹509.30 | ₹516.40 | 218,905 |
| 2026-04-16 | ₹516.95 | ₹522.20 | ₹506.65 | ₹513.45 | 204,792 |
| 2026-04-15 | ₹508.95 | ₹527.95 | ₹506.05 | ₹512.05 | 576,643 |
| 2026-04-13 | ₹482.00 | ₹514.80 | ₹479.15 | ₹502.60 | 437,365 |
| 2026-04-10 | ₹510.65 | ₹523.60 | ₹492.60 | ₹500.60 | 1,737,521 |
| 2026-04-09 | ₹455.00 | ₹531.30 | ₹451.25 | ₹510.65 | 10,975,398 |
| 2026-04-08 | ₹435.00 | ₹459.80 | ₹430.35 | ₹446.20 | 446,244 |
| 2026-04-07 | ₹422.60 | ₹429.00 | ₹416.40 | ₹420.60 | 98,456 |
| 2026-04-06 | ₹429.10 | ₹429.10 | ₹412.20 | ₹421.70 | 176,780 |
| 2026-04-02 | ₹399.00 | ₹434.20 | ₹390.00 | ₹430.45 | 229,211 |
| 2026-04-01 | ₹395.20 | ₹412.50 | ₹388.00 | ₹404.35 | 272,413 |
| 2026-03-30 | ₹396.00 | ₹400.60 | ₹372.50 | ₹375.75 | 247,181 |
| 2026-03-27 | ₹420.00 | ₹420.80 | ₹398.15 | ₹400.60 | 178,075 |
| 2026-03-25 | ₹424.80 | ₹438.80 | ₹417.00 | ₹420.60 | 147,100 |
| 2026-03-24 | ₹425.00 | ₹429.60 | ₹408.00 | ₹419.20 | 139,690 |
| 2026-03-23 | ₹426.00 | ₹433.60 | ₹409.90 | ₹414.95 | 156,629 |
| 2026-03-20 | ₹442.00 | ₹449.00 | ₹436.00 | ₹438.55 | 84,654 |
| 2026-03-19 | ₹444.00 | ₹449.20 | ₹435.00 | ₹436.25 | 117,506 |
| 2026-03-18 | ₹444.95 | ₹456.95 | ₹444.00 | ₹446.75 | 141,610 |
| 2026-03-17 | ₹450.00 | ₹457.00 | ₹441.50 | ₹444.85 | 89,899 |
| 2026-03-16 | ₹461.05 | ₹461.05 | ₹444.50 | ₹448.95 | 152,454 |
| 2026-03-13 | ₹484.65 | ₹484.65 | ₹458.35 | ₹461.55 | 136,132 |
| 2026-03-12 | ₹476.00 | ₹491.75 | ₹465.35 | ₹485.45 | 106,464 |
| 2026-03-11 | ₹472.25 | ₹513.95 | ₹472.25 | ₹476.45 | 356,138 |
| 2026-03-10 | ₹470.25 | ₹474.35 | ₹460.00 | ₹472.70 | 63,088 |
| 2026-03-09 | ₹475.00 | ₹475.00 | ₹453.35 | ₹456.25 | 82,371 |
| 2026-03-06 | ₹483.25 | ₹488.65 | ₹472.50 | ₹476.80 | 57,485 |
| 2026-03-05 | ₹485.35 | ₹491.00 | ₹475.70 | ₹483.25 | 74,454 |
| 2026-03-04 | ₹474.95 | ₹492.00 | ₹467.00 | ₹484.00 | 110,644 |
| 2026-03-02 | ₹475.00 | ₹489.65 | ₹475.00 | ₹481.30 | 112,918 |
| 2026-02-27 | ₹508.05 | ₹508.05 | ₹490.10 | ₹492.70 | 68,850 |
| 2026-02-26 | ₹509.40 | ₹513.90 | ₹502.35 | ₹508.35 | 71,672 |
| 2026-02-25 | ₹504.55 | ₹519.00 | ₹492.75 | ₹513.55 | 212,209 |
| 2026-02-24 | ₹493.30 | ₹508.90 | ₹480.10 | ₹500.35 | 113,510 |
| 2026-02-23 | ₹502.15 | ₹502.20 | ₹490.00 | ₹493.30 | 69,160 |
| 2026-02-20 | ₹507.55 | ₹510.75 | ₹495.60 | ₹498.15 | 89,946 |
| 2026-02-19 | ₹500.50 | ₹517.05 | ₹500.50 | ₹510.55 | 122,414 |
| 2026-02-18 | ₹514.95 | ₹515.10 | ₹500.00 | ₹503.70 | 97,549 |
| 2026-02-17 | ₹510.00 | ₹516.35 | ₹504.00 | ₹512.50 | 81,279 |
| 2026-02-16 | ₹509.30 | ₹518.00 | ₹500.50 | ₹505.45 | 57,973 |
| 2026-02-13 | ₹522.80 | ₹524.00 | ₹504.05 | ₹508.95 | 98,251 |
| 2026-02-12 | ₹527.65 | ₹529.00 | ₹516.20 | ₹517.60 | 64,085 |
| 2026-02-11 | ₹526.00 | ₹539.30 | ₹521.10 | ₹530.30 | 111,771 |
| 2026-02-10 | ₹539.10 | ₹541.05 | ₹525.30 | ₹527.50 | 113,306 |
| 2026-02-09 | ₹518.00 | ₹544.00 | ₹511.80 | ₹530.50 | 262,848 |
| 2026-02-06 | ₹515.55 | ₹518.00 | ₹506.05 | ₹512.40 | 84,295 |
| 2026-02-05 | ₹525.15 | ₹528.20 | ₹515.20 | ₹518.55 | 97,066 |
| 2026-02-04 | ₹509.50 | ₹530.00 | ₹509.50 | ₹525.15 | 211,646 |
| 2026-02-03 | ₹534.40 | ₹534.40 | ₹505.15 | ₹509.50 | 225,660 |
| 2026-02-02 | ₹520.05 | ₹529.90 | ₹490.90 | ₹508.80 | 346,239 |
| 2026-02-01 | ₹552.75 | ₹557.75 | ₹507.50 | ₹515.90 | 448,048 |
| 2026-01-30 | ₹545.50 | ₹605.00 | ₹541.85 | ₹564.00 | 1,837,163 |
| 2026-01-29 | ₹563.90 | ₹567.50 | ₹542.05 | ₹545.30 | 328,086 |
| 2026-01-28 | ₹590.00 | ₹593.00 | ₹556.95 | ₹561.85 | 695,297 |
| 2026-01-27 | ₹557.35 | ₹604.80 | ₹554.40 | ₹593.10 | 5,554,751 |
| 2026-01-23 | ₹504.55 | ₹585.00 | ₹495.55 | ₹570.75 | 9,879,877 |
| 2026-01-22 | ₹505.00 | ₹510.75 | ₹496.25 | ₹501.60 | 140,506 |
| 2026-01-21 | ₹498.50 | ₹517.70 | ₹492.00 | ₹499.80 | 438,741 |
| 2026-01-20 | ₹528.00 | ₹530.20 | ₹502.20 | ₹506.55 | 423,812 |
| 2026-01-19 | ₹530.00 | ₹547.00 | ₹521.35 | ₹532.85 | 1,188,470 |
| 2026-01-16 | ₹467.65 | ₹560.45 | ₹465.95 | ₹550.90 | 4,919,286 |
| 2026-01-14 | ₹462.50 | ₹471.95 | ₹457.85 | ₹467.05 | 105,843 |
| 2026-01-13 | ₹467.95 | ₹475.40 | ₹458.00 | ₹462.40 | 89,871 |
| 2026-01-12 | ₹473.00 | ₹475.15 | ₹457.40 | ₹466.90 | 127,398 |
| 2026-01-09 | ₹496.95 | ₹498.00 | ₹472.05 | ₹477.15 | 134,845 |
| 2026-01-08 | ₹505.00 | ₹522.00 | ₹485.80 | ₹496.05 | 127,748 |
| 2026-01-07 | ₹500.95 | ₹510.40 | ₹491.30 | ₹506.70 | 173,577 |
| 2026-01-06 | ₹488.05 | ₹511.40 | ₹481.55 | ₹498.85 | 102,878 |
| 2026-01-05 | ₹492.65 | ₹494.05 | ₹485.15 | ₹490.30 | 66,757 |
| 2026-01-02 | ₹490.00 | ₹495.05 | ₹484.30 | ₹492.65 | 93,619 |
| 2026-01-01 | ₹484.90 | ₹492.10 | ₹483.25 | ₹486.00 | 99,411 |
Antony Waste Handling Cell Share Price Performance Analysis (Jan 2021 - Sep 2026)
AWHCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-24.92%
₹486.00 → ₹364.90
Year to Date
Price Volatility
10.89%
Low Volatility
Year to Date
Average Daily Volume
377,303
Year to Date Average
NSE Exchange
Antony Waste Handling Cell Share Price History – Frequently Asked Questions
Common questions about AWHCL historical data and records. Analyse Antony Waste Handling Cell shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of Antony Waste Handling Cell (AWHCL)?
The all-time high share price of Antony Waste Handling Cell was ₹902.0 recorded on July 26, 2024 on the NSE exchange.
What is the all-time low share price of Antony Waste Handling Cell (AWHCL)?
The all-time low share price of Antony Waste Handling Cell was ₹234.0 recorded on May 26, 2022 on the NSE exchange.
How can I download AWHCL historical share price data?
You can download Antony Waste Handling Cell 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 AWHCL shares?
The highest trading volume day for Antony Waste Handling Cell was 23,063,817 shares traded on January 01, 2021 on the NSE exchange, with share price at ₹407.35.