BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
AGIIL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 13 Nov 2024 | 1439.40 | 1446.70 | 1455.00 | 1425.00 | 17031 | 0.13% |
| 12 Nov 2024 | 1437.50 | 1449.00 | 1459.05 | 1423.05 | 9786 | 0.82% |
| 11 Nov 2024 | 1425.75 | 1467.00 | 1467.00 | 1400.00 | 21881 | -0.91% |
| 08 Nov 2024 | 1438.80 | 1402.95 | 1484.00 | 1329.05 | 80785 | 2.60% |
| 07 Nov 2024 | 1402.30 | 1405.00 | 1426.85 | 1370.00 | 13307 | 0.25% |
| 06 Nov 2024 | 1398.80 | 1316.00 | 1420.00 | 1316.00 | 66172 | 4.49% |
| 05 Nov 2024 | 1338.70 | 1219.90 | 1352.00 | 1214.00 | 96814 | 8.09% |
| 04 Nov 2024 | 1238.50 | 1230.05 | 1275.00 | 1190.00 | 44870 | 0.33% |
| 01 Nov 2024 | 1234.40 | 1175.00 | 1330.00 | 1175.00 | 100378 | 8.59% |
| 31 Oct 2024 | 1136.75 | 1030.70 | 1158.00 | 1000.00 | 316650 | 7.51% |
| 30 Oct 2024 | 1057.35 | 1044.95 | 1092.85 | 1025.00 | 13018 | 1.05% |
| 29 Oct 2024 | 1046.35 | 1000.75 | 1060.00 | 1000.75 | 6277 | 2.99% |
| 28 Oct 2024 | 1016.00 | 981.10 | 1049.70 | 981.10 | 5937 | 0.80% |
| 25 Oct 2024 | 1007.95 | 960.00 | 1130.00 | 948.00 | 51404 | 5.83% |
| 24 Oct 2024 | 952.45 | 960.00 | 975.00 | 915.00 | 1744 | 0.15% |
| 23 Oct 2024 | 951.05 | 930.75 | 973.90 | 886.00 | 47192 | 0.65% |
| 22 Oct 2024 | 944.90 | 952.85 | 979.70 | 924.00 | 5288 | -0.44% |
| 21 Oct 2024 | 949.05 | 987.00 | 987.00 | 935.00 | 1000 | -3.66% |
| 18 Oct 2024 | 985.15 | 983.10 | 995.30 | 962.10 | 788 | -0.71% |
| 17 Oct 2024 | 992.15 | 984.00 | 1010.00 | 966.60 | 1333 | 1.02% |
| 16 Oct 2024 | 982.15 | 981.70 | 995.00 | 953.20 | 1016 | 0.21% |
| 15 Oct 2024 | 980.10 | 952.55 | 1016.00 | 952.55 | 2261 | 0.81% |
| 14 Oct 2024 | 972.20 | 969.90 | 976.80 | 940.00 | 1126 | 1.24% |
| 11 Oct 2024 | 960.30 | 970.00 | 970.00 | 922.00 | 1189 | 0.41% |
| 10 Oct 2024 | 956.35 | 935.10 | 969.90 | 935.10 | 1524 | 2.27% |
| 09 Oct 2024 | 935.10 | 969.65 | 1004.90 | 909.40 | 6706 | -4.52% |
| 08 Oct 2024 | 979.40 | 945.75 | 987.40 | 936.05 | 21133 | 5.57% |
| 07 Oct 2024 | 927.70 | 1000.60 | 1000.60 | 920.00 | 17628 | -5.91% |
| 04 Oct 2024 | 985.95 | 969.20 | 1000.45 | 962.05 | 5748 | 2.46% |
| 03 Oct 2024 | 962.30 | 988.00 | 998.70 | 950.00 | 2849 | -3.11% |
| 01 Oct 2024 | 993.20 | 1035.00 | 1039.75 | 983.00 | 4740 | -1.78% |
| 30 Sep 2024 | 1011.25 | 1019.90 | 1031.95 | 982.80 | 17030 | 2.89% |
| 27 Sep 2024 | 982.80 | 1000.00 | 1028.50 | 980.00 | 6805 | -3.32% |
| 26 Sep 2024 | 1016.55 | 1024.05 | 1032.80 | 1008.05 | 2016 | -1.50% |
| 25 Sep 2024 | 1032.05 | 998.00 | 1093.00 | 998.00 | 8612 | 3.30% |
| 24 Sep 2024 | 999.05 | 1008.00 | 1009.40 | 992.60 | 2307 | -1.37% |
| 23 Sep 2024 | 1012.95 | 1040.00 | 1040.00 | 1002.00 | 6442 | -2.84% |
| 20 Sep 2024 | 1042.60 | 1086.00 | 1094.20 | 1035.10 | 13628 | -5.92% |
| 19 Sep 2024 | 1108.15 | 1008.95 | 1189.70 | 994.05 | 205865 | 11.71% |
| 18 Sep 2024 | 992.00 | 930.00 | 1048.40 | 916.25 | 4540 | 6.86% |
| 17 Sep 2024 | 928.30 | 915.45 | 930.00 | 915.45 | 455 | 2.40% |
| 16 Sep 2024 | 906.50 | 930.00 | 930.00 | 876.90 | 1886 | -1.84% |
| 13 Sep 2024 | 923.45 | 939.75 | 939.75 | 910.10 | 580 | -1.73% |
| 12 Sep 2024 | 939.75 | 944.75 | 945.00 | 935.50 | 3433 | 0.41% |
| 11 Sep 2024 | 935.95 | 966.00 | 966.40 | 930.00 | 538 | -1.64% |
| 10 Sep 2024 | 951.60 | 947.45 | 959.80 | 947.45 | 762 | 0.44% |
| 09 Sep 2024 | 947.45 | 959.40 | 979.95 | 938.10 | 3697 | -1.25% |
| 06 Sep 2024 | 959.40 | 979.00 | 979.00 | 951.10 | 4916 | -1.44% |
| 05 Sep 2024 | 973.45 | 995.00 | 995.00 | 965.10 | 1643 | 0.34% |
| 04 Sep 2024 | 970.15 | 969.00 | 980.00 | 951.40 | 1177 | -1.00% |
| 03 Sep 2024 | 979.95 | 990.00 | 993.00 | 969.55 | 2605 | -0.07% |
| 02 Sep 2024 | 980.60 | 990.05 | 998.00 | 963.40 | 1585 | 0.53% |
| 30 Aug 2024 | 975.40 | 973.50 | 999.00 | 965.00 | 6057 | 1.70% |
| 29 Aug 2024 | 959.10 | 1004.00 | 1048.80 | 950.00 | 6410 | -3.97% |
| 28 Aug 2024 | 998.70 | 990.00 | 1005.00 | 982.00 | 3499 | 2.01% |
| 27 Aug 2024 | 979.05 | 988.60 | 990.00 | 965.05 | 6202 | 0.61% |
| 26 Aug 2024 | 973.10 | 952.10 | 999.00 | 952.10 | 3622 | 1.15% |
| 23 Aug 2024 | 962.05 | 999.00 | 999.00 | 955.35 | 1671 | -1.57% |
| 22 Aug 2024 | 977.35 | 960.10 | 1015.00 | 954.00 | 13033 | -0.23% |
| 21 Aug 2024 | 979.60 | 949.55 | 1005.95 | 943.55 | 7508 | 2.96% |
| 20 Aug 2024 | 951.40 | 954.95 | 995.00 | 939.50 | 10023 | -0.76% |
| 19 Aug 2024 | 958.70 | 1017.95 | 1017.95 | 936.15 | 27287 | -5.97% |
| 16 Aug 2024 | 1019.55 | 905.00 | 1019.55 | 905.00 | 68699 | 20.00% |
| 14 Aug 2024 | 849.65 | 839.80 | 870.00 | 806.00 | 4883 | 3.10% |
| 13 Aug 2024 | 824.10 | 858.00 | 861.15 | 820.00 | 667 | -2.38% |
| 12 Aug 2024 | 844.20 | 804.00 | 890.00 | 790.10 | 4602 | 6.78% |
| 09 Aug 2024 | 790.60 | 850.00 | 884.40 | 657.05 | 7870 | -3.74% |
| 08 Aug 2024 | 821.30 | 860.00 | 860.00 | 812.00 | 1249 | -0.04% |
| 07 Aug 2024 | 821.65 | 821.00 | 867.00 | 799.00 | 2139 | -0.46% |
| 06 Aug 2024 | 825.45 | 827.50 | 870.00 | 820.00 | 929 | -1.41% |
| 05 Aug 2024 | 837.25 | 852.35 | 868.00 | 826.05 | 742 | -2.31% |
| 02 Aug 2024 | 857.05 | 885.00 | 885.00 | 845.00 | 756 | 1.12% |
| 01 Aug 2024 | 847.55 | 857.80 | 872.95 | 840.10 | 694 | -1.20% |
| 31 Jul 2024 | 857.85 | 843.00 | 868.95 | 842.00 | 913 | -0.75% |
| 30 Jul 2024 | 864.30 | 895.00 | 895.00 | 840.00 | 2147 | -1.14% |
| 29 Jul 2024 | 874.30 | 900.00 | 900.00 | 870.00 | 1127 | 0.32% |
| 26 Jul 2024 | 871.55 | 902.70 | 902.70 | 870.00 | 1024 | -3.10% |
| 25 Jul 2024 | 899.40 | 905.00 | 905.00 | 876.05 | 344 | 1.06% |
| 24 Jul 2024 | 890.00 | 900.00 | 904.95 | 885.00 | 5090 | 1.33% |
| 23 Jul 2024 | 878.35 | 884.85 | 899.50 | 874.50 | 556 | 0.60% |
| 22 Jul 2024 | 873.15 | 894.75 | 900.00 | 870.00 | 1129 | -0.46% |
| 19 Jul 2024 | 877.20 | 890.00 | 890.00 | 873.95 | 1274 | -2.91% |
| 18 Jul 2024 | 903.45 | 905.00 | 920.00 | 871.95 | 1457 | 0.23% |
| 16 Jul 2024 | 901.40 | 898.95 | 902.00 | 879.85 | 263 | 1.81% |
