AGI Infra Ltd
NSE :AGIIL BSE :539042 Sector : RealtyBuy, Sell or Hold AGIIL ?
Ask The Analyst
BSE
prev close
OPEN PRICE
volume
Today's low / high
52 WK low / high
bid price (qty)
offer price (qty)
NSE
prev close
open price
volume
Today's' low / high
52 WK low / high
bid price (qty)
offer price (qty)
Historical Data
AGIIL Historical Data |
||||||
---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
Date | Price | Open | High | Low | Volume | Change(%) |
14 Feb 2025 | 834.75 | 820.00 | 858.00 | 820.00 | 24911 | -2.52% |
13 Feb 2025 | 856.35 | 870.00 | 870.30 | 848.00 | 21593 | -0.29% |
12 Feb 2025 | 858.85 | 860.00 | 879.00 | 830.00 | 40776 | 0.94% |
11 Feb 2025 | 850.85 | 873.00 | 888.00 | 836.80 | 45802 | -2.62% |
10 Feb 2025 | 873.75 | 939.85 | 939.85 | 864.05 | 31295 | -2.95% |
07 Feb 2025 | 900.35 | 905.00 | 926.40 | 882.20 | 25458 | 0.85% |
06 Feb 2025 | 892.78 | 896.95 | 904.50 | 875.00 | 50250 | 1.55% |
05 Feb 2025 | 879.13 | 824.50 | 887.50 | 812.50 | 21064 | 8.18% |
04 Feb 2025 | 812.68 | 833.05 | 834.95 | 798.25 | 39400 | -0.59% |
03 Feb 2025 | 817.50 | 806.00 | 836.00 | 806.00 | 7846 | 0.36% |
01 Feb 2025 | 814.55 | 800.03 | 836.00 | 792.50 | 17143 | 0.08% |
31 Jan 2025 | 813.88 | 792.05 | 882.50 | 777.50 | 6386 | 2.80% |
30 Jan 2025 | 791.68 | 782.53 | 808.75 | 775.50 | 10286 | -0.71% |
29 Jan 2025 | 797.35 | 782.50 | 805.00 | 782.50 | 6130 | 0.39% |
28 Jan 2025 | 794.28 | 809.63 | 809.63 | 790.00 | 6802 | -1.90% |
27 Jan 2025 | 809.63 | 817.48 | 824.00 | 787.53 | 18748 | -0.98% |
24 Jan 2025 | 817.68 | 829.50 | 829.50 | 814.98 | 4049 | 0.02% |
23 Jan 2025 | 817.53 | 825.03 | 827.95 | 810.50 | 62385 | 0.02% |
22 Jan 2025 | 817.40 | 838.85 | 838.85 | 803.90 | 21622 | -0.71% |
21 Jan 2025 | 823.28 | 829.05 | 833.60 | 812.50 | 4239 | -0.20% |
20 Jan 2025 | 824.93 | 838.35 | 843.98 | 817.90 | 2621 | -1.15% |
17 Jan 2025 | 834.55 | 844.18 | 844.18 | 821.50 | 4527 | 0.84% |
16 Jan 2025 | 827.60 | 849.90 | 849.90 | 807.58 | 8267 | -0.23% |
15 Jan 2025 | 829.50 | 849.98 | 849.98 | 823.95 | 1542 | -0.35% |
14 Jan 2025 | 832.38 | 849.95 | 849.95 | 814.63 | 4938 | -0.72% |
13 Jan 2025 | 838.40 | 847.53 | 889.50 | 830.00 | 20181 | -2.11% |
10 Jan 2025 | 856.43 | 860.25 | 873.98 | 849.05 | 9066 | -1.04% |
09 Jan 2025 | 865.45 | 874.25 | 874.25 | 853.45 | 5802 | 0.30% |
08 Jan 2025 | 862.83 | 879.00 | 889.43 | 846.28 | 16631 | -2.10% |
07 Jan 2025 | 881.35 | 885.28 | 889.38 | 857.50 | 9757 | -0.44% |
06 Jan 2025 | 885.25 | 905.00 | 912.70 | 827.53 | 16369 | -1.01% |
03 Jan 2025 | 894.30 | 899.40 | 899.98 | 875.25 | 7424 | 0.15% |
02 Jan 2025 | 892.95 | 890.58 | 901.50 | 883.68 | 14180 | 0.30% |
01 Jan 2025 | 890.28 | 899.33 | 902.95 | 885.03 | 2931 | 0.02% |
31 Dec 2024 | 890.10 | 891.48 | 899.23 | 882.50 | 3741 | -0.46% |
30 Dec 2024 | 894.23 | 893.00 | 910.00 | 885.60 | 5209 | -1.60% |
27 Dec 2024 | 908.75 | 899.55 | 926.75 | 896.78 | 94772 | 1.14% |
26 Dec 2024 | 898.48 | 895.53 | 911.50 | 892.98 | 60743 | 0.83% |
24 Dec 2024 | 891.05 | 885.53 | 905.73 | 885.50 | 6435 | -2.40% |
23 Dec 2024 | 912.98 | 930.35 | 930.35 | 898.60 | 9874 | -0.40% |
20 Dec 2024 | 916.63 | 937.50 | 939.78 | 898.00 | 16394 | -0.63% |
19 Dec 2024 | 922.45 | 902.50 | 930.50 | 880.00 | 21753 | 2.51% |
18 Dec 2024 | 899.83 | 922.50 | 922.50 | 875.10 | 37301 | -0.43% |
17 Dec 2024 | 903.70 | 918.48 | 918.48 | 885.00 | 11387 | -1.63% |
16 Dec 2024 | 918.68 | 934.98 | 936.95 | 888.38 | 96537 | -1.73% |
13 Dec 2024 | 934.83 | 917.53 | 945.03 | 891.53 | 46905 | 1.56% |
12 Dec 2024 | 920.43 | 906.00 | 929.00 | 892.50 | 41020 | 2.36% |
11 Dec 2024 | 899.18 | 891.05 | 905.28 | 890.83 | 11430 | 0.08% |
10 Dec 2024 | 898.50 | 903.00 | 910.00 | 880.00 | 21873 | 0.29% |
09 Dec 2024 | 895.90 | 903.63 | 903.65 | 860.03 | 24005 | -0.04% |
06 Dec 2024 | 896.28 | 874.95 | 900.00 | 867.50 | 62414 | 3.20% |
05 Dec 2024 | 868.50 | 848.00 | 872.00 | 843.93 | 83666 | 3.06% |
04 Dec 2024 | 842.73 | 812.50 | 855.00 | 812.50 | 41346 | 2.77% |
03 Dec 2024 | 820.03 | 825.50 | 844.50 | 806.08 | 277106 | -0.44% |
02 Dec 2024 | 823.68 | 802.98 | 845.00 | 800.00 | 294281 | 2.42% |
29 Nov 2024 | 804.18 | 810.50 | 819.50 | 803.13 | 31282 | 0.11% |
28 Nov 2024 | 803.33 | 805.13 | 812.50 | 795.03 | 28018 | -0.14% |
27 Nov 2024 | 804.48 | 809.55 | 822.35 | 785.50 | 22708 | 0.06% |
26 Nov 2024 | 804.03 | 824.00 | 827.50 | 795.75 | 31323 | -0.54% |
25 Nov 2024 | 808.38 | 824.50 | 824.50 | 795.75 | 28688 | 1.25% |
22 Nov 2024 | 798.43 | 788.03 | 814.80 | 750.00 | 216466 | -0.90% |
21 Nov 2024 | 805.65 | 820.00 | 849.10 | 801.00 | 45510 | 0.51% |
19 Nov 2024 | 801.55 | 760.00 | 812.50 | 760.00 | 83068 | 5.96% |
18 Nov 2024 | 756.50 | 740.00 | 795.00 | 725.00 | 71036 | 4.71% |
14 Nov 2024 | 722.48 | 721.00 | 727.50 | 709.53 | 10420 | 0.39% |
13 Nov 2024 | 719.70 | 723.35 | 727.50 | 712.50 | 17031 | 0.13% |
12 Nov 2024 | 718.75 | 724.50 | 729.53 | 711.53 | 9786 | 0.82% |
11 Nov 2024 | 712.88 | 733.50 | 733.50 | 700.00 | 21881 | -0.91% |
08 Nov 2024 | 719.40 | 701.48 | 742.00 | 664.53 | 80785 | 2.60% |
07 Nov 2024 | 701.15 | 702.50 | 713.43 | 685.00 | 13307 | 0.25% |
06 Nov 2024 | 699.40 | 658.00 | 710.00 | 658.00 | 66172 | 4.49% |
05 Nov 2024 | 669.35 | 609.95 | 676.00 | 607.00 | 96814 | 8.09% |
04 Nov 2024 | 619.25 | 615.03 | 637.50 | 595.00 | 44870 | 0.33% |
01 Nov 2024 | 617.20 | 587.50 | 665.00 | 587.50 | 100378 | 8.59% |
31 Oct 2024 | 568.38 | 515.35 | 579.00 | 500.00 | 316650 | 7.51% |
30 Oct 2024 | 528.68 | 522.48 | 546.43 | 512.50 | 13018 | 1.05% |
29 Oct 2024 | 523.18 | 500.38 | 530.00 | 500.38 | 6277 | 2.99% |
28 Oct 2024 | 508.00 | 490.55 | 524.85 | 490.55 | 5937 | 0.80% |
25 Oct 2024 | 503.98 | 480.00 | 565.00 | 474.00 | 51404 | 5.83% |
24 Oct 2024 | 476.23 | 480.00 | 487.50 | 457.50 | 1744 | 0.15% |
23 Oct 2024 | 475.53 | 465.38 | 486.95 | 443.00 | 47192 | 0.65% |
22 Oct 2024 | 472.45 | 476.43 | 489.85 | 462.00 | 5288 | -0.44% |
21 Oct 2024 | 474.53 | 493.50 | 493.50 | 467.50 | 1000 | -3.66% |
18 Oct 2024 | 492.58 | 491.55 | 497.65 | 481.05 | 788 | -0.71% |
17 Oct 2024 | 496.08 | 492.00 | 505.00 | 483.30 | 1333 | 1.02% |
16 Oct 2024 | 491.08 | 490.85 | 497.50 | 476.60 | 1016 | 0.21% |
15 Oct 2024 | 490.05 | 476.28 | 508.00 | 476.28 | 2261 | 0.81% |
14 Oct 2024 | 486.10 | 484.95 | 488.40 | 470.00 | 1126 | 1.24% |
11 Oct 2024 | 480.15 | 485.00 | 485.00 | 461.00 | 1189 | 0.41% |
10 Oct 2024 | 478.18 | 467.55 | 484.95 | 467.55 | 1524 | 2.27% |
09 Oct 2024 | 467.55 | 484.83 | 502.45 | 454.70 | 6706 | -4.52% |
08 Oct 2024 | 489.70 | 472.88 | 493.70 | 468.03 | 21133 | 5.57% |
07 Oct 2024 | 463.85 | 500.30 | 500.30 | 460.00 | 17628 | -5.91% |
04 Oct 2024 | 492.98 | 484.60 | 500.23 | 481.03 | 5748 | 2.46% |
03 Oct 2024 | 481.15 | 494.00 | 499.35 | 475.00 | 2849 | -3.11% |
01 Oct 2024 | 496.60 | 517.50 | 519.88 | 491.50 | 4740 | -1.79% |
30 Sep 2024 | 505.63 | 509.95 | 515.98 | 491.40 | 17030 | 2.90% |
27 Sep 2024 | 491.40 | 500.00 | 514.25 | 490.00 | 6805 | -3.32% |
26 Sep 2024 | 508.28 | 512.03 | 516.40 | 504.03 | 2016 | -1.50% |
25 Sep 2024 | 516.03 | 499.00 | 546.50 | 499.00 | 8612 | 3.30% |
24 Sep 2024 | 499.53 | 504.00 | 504.70 | 496.30 | 2307 | -1.37% |
23 Sep 2024 | 506.48 | 520.00 | 520.00 | 501.00 | 6442 | -2.84% |
20 Sep 2024 | 521.30 | 543.00 | 547.10 | 517.55 | 13628 | -5.92% |
19 Sep 2024 | 554.08 | 504.48 | 594.85 | 497.03 | 205865 | 11.71% |
18 Sep 2024 | 496.00 | 465.00 | 524.20 | 458.13 | 4540 | 6.86% |
17 Sep 2024 | 464.15 | 457.73 | 465.00 | 457.73 | 455 | 2.40% |
16 Sep 2024 | 453.25 | 465.00 | 465.00 | 438.45 | 1886 | -1.84% |
13 Sep 2024 | 461.73 | 469.88 | 469.88 | 455.05 | 580 | -1.73% |
12 Sep 2024 | 469.88 | 472.38 | 472.50 | 467.75 | 3433 | 0.41% |
11 Sep 2024 | 467.98 | 483.00 | 483.20 | 465.00 | 538 | -1.64% |
10 Sep 2024 | 475.80 | 473.73 | 479.90 | 473.73 | 762 | 0.44% |
09 Sep 2024 | 473.73 | 479.70 | 489.98 | 469.05 | 3697 | -1.24% |
06 Sep 2024 | 479.70 | 489.50 | 489.50 | 475.55 | 4916 | -1.44% |
05 Sep 2024 | 486.73 | 497.50 | 497.50 | 482.55 | 1643 | 0.34% |
04 Sep 2024 | 485.08 | 484.50 | 490.00 | 475.70 | 1177 | -1.00% |
03 Sep 2024 | 489.98 | 495.00 | 496.50 | 484.78 | 2605 | -0.07% |
02 Sep 2024 | 490.30 | 495.03 | 499.00 | 481.70 | 1585 | 0.53% |
30 Aug 2024 | 487.70 | 486.75 | 499.50 | 482.50 | 6057 | 1.70% |
29 Aug 2024 | 479.55 | 502.00 | 524.40 | 475.00 | 6410 | -3.97% |
28 Aug 2024 | 499.35 | 495.00 | 502.50 | 491.00 | 3499 | 2.01% |
27 Aug 2024 | 489.53 | 494.30 | 495.00 | 482.53 | 6202 | 0.61% |
26 Aug 2024 | 486.55 | 476.05 | 499.50 | 476.05 | 3622 | 1.15% |
23 Aug 2024 | 481.03 | 499.50 | 499.50 | 477.68 | 1671 | -1.57% |
22 Aug 2024 | 488.68 | 480.05 | 507.50 | 477.00 | 13033 | -0.23% |
21 Aug 2024 | 489.80 | 474.78 | 502.98 | 471.78 | 7508 | 2.96% |
20 Aug 2024 | 475.70 | 477.48 | 497.50 | 469.75 | 10023 | -0.76% |
19 Aug 2024 | 479.35 | 508.98 | 508.98 | 468.08 | 27287 | -5.97% |
16 Aug 2024 | 509.78 | 452.50 | 509.78 | 452.50 | 68699 | 20.00% |
14 Aug 2024 | 424.83 | 419.90 | 435.00 | 403.00 | 4883 | 3.10% |
13 Aug 2024 | 412.05 | 429.00 | 430.58 | 410.00 | 667 | -2.38% |
12 Aug 2024 | 422.10 | 402.00 | 445.00 | 395.05 | 4602 | 6.78% |
09 Aug 2024 | 395.30 | 425.00 | 442.20 | 328.53 | 7870 | -3.74% |
08 Aug 2024 | 410.65 | 430.00 | 430.00 | 406.00 | 1249 | -0.04% |
07 Aug 2024 | 410.83 | 410.50 | 433.50 | 399.50 | 2139 | -0.46% |
06 Aug 2024 | 412.73 | 413.75 | 435.00 | 410.00 | 929 | -1.41% |
05 Aug 2024 | 418.63 | 426.18 | 434.00 | 413.03 | 742 | -2.31% |
02 Aug 2024 | 428.53 | 442.50 | 442.50 | 422.50 | 756 | 1.12% |
01 Aug 2024 | 423.78 | 428.90 | 436.48 | 420.05 | 694 | -1.20% |
31 Jul 2024 | 428.93 | 421.50 | 434.48 | 421.00 | 913 | -0.75% |
30 Jul 2024 | 432.15 | 447.50 | 447.50 | 420.00 | 2147 | -1.14% |
29 Jul 2024 | 437.15 | 450.00 | 450.00 | 435.00 | 1127 | 0.31% |
26 Jul 2024 | 435.78 | 451.35 | 451.35 | 435.00 | 1024 | -3.10% |
25 Jul 2024 | 449.70 | 452.50 | 452.50 | 438.03 | 344 | 1.06% |
24 Jul 2024 | 445.00 | 450.00 | 452.48 | 442.50 | 5090 | 1.33% |
23 Jul 2024 | 439.18 | 442.43 | 449.75 | 437.25 | 556 | 0.60% |
22 Jul 2024 | 436.58 | 447.38 | 450.00 | 435.00 | 1129 | -0.46% |
19 Jul 2024 | 438.60 | 445.00 | 445.00 | 436.98 | 1274 | -2.91% |
18 Jul 2024 | 451.73 | 452.50 | 460.00 | 435.98 | 1457 | 0.23% |
16 Jul 2024 | 450.70 | 449.48 | 451.00 | 439.93 | 263 | 1.81% |