7,597.11

+17.04

+0.22%

52,250.75

+480.44

+0.93%

25,452.93

+15.93

+0.06%

2,828.08

+16.24

+0.58%

4.8820

-0.0470

-0.95%

19.69

+0.27

+1.39%

3,969.20

+70.30

+1.80%

76,802.47

-961.09

-1.24%

Crude Oil Dec 26

96.03

-8.09

-7.77%

US Private Equity

10,850.63

-82.20

-0.75%

NSE - Delayed Quote INR

Agro Phos (India) Limited (AGROPHOS.NS)

21.62 -0.51 (-2.30%)

At close: 3:27:23 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	22.49	22.49	21.90	22.13	22.13	3,569
Oct 29, 2026	22.19	22.19	21.53	22.03	22.03	7,289
Oct 28, 2026	22.29	22.29	21.53	21.72	21.72	7,714
Oct 27, 2026	21.33	22.40	21.33	21.87	21.87	9,652
Oct 26, 2026	22.98	22.98	20.77	21.33	21.33	18,457
Oct 23, 2026	23.38	23.38	21.31	21.62	21.62	24,602
Oct 22, 2026	22.66	23.44	22.66	22.92	22.92	2,073
Oct 21, 2026	23.13	23.94	22.50	22.53	22.53	8,883
Oct 19, 2026	24.00	24.00	22.55	22.91	22.91	4,903
Oct 16, 2026	22.40	23.25	22.33	23.08	23.08	8,053
Oct 15, 2026	23.19	23.22	22.30	22.79	22.79	11,659
Oct 14, 2026	22.79	23.19	22.21	22.76	22.76	4,184
Oct 13, 2026	22.13	22.95	21.78	22.80	22.80	7,845
Oct 12, 2026	23.15	23.15	21.60	22.09	22.09	15,863
Oct 9, 2026	22.01	23.09	22.01	22.91	22.91	12,471
Oct 8, 2026	22.75	23.69	21.66	21.89	21.89	32,299
Oct 7, 2026	21.92	23.97	21.92	23.38	23.38	29,816
Oct 6, 2026	22.75	23.20	21.30	21.92	21.92	36,332
Oct 5, 2026	23.99	23.99	22.00	22.31	22.31	26,169
Oct 1, 2026	23.12	24.08	22.50	23.00	23.00	12,887
Sep 30, 2026	23.81	24.11	23.10	23.48	23.48	22,366
Sep 29, 2026	23.51	24.04	23.47	23.96	23.96	4,890
Sep 28, 2026	24.29	24.29	23.20	23.95	23.95	6,408
Sep 25, 2026	24.27	24.30	23.30	24.20	24.20	8,329
Sep 24, 2026	24.25	24.30	23.10	24.27	24.27	13,144
Sep 23, 2026	23.99	24.30	23.65	24.25	24.25	18,600
Sep 22, 2026	24.20	24.50	22.00	23.97	23.97	38,838
Sep 21, 2026	24.24	24.24	23.20	23.85	23.85	4,603
Sep 18, 2026	24.38	24.38	22.51	23.64	23.64	5,479
Sep 17, 2026	23.10	23.88	22.90	23.44	23.44	9,662
Sep 16, 2026	24.29	24.29	22.63	23.18	23.18	12,920
Sep 15, 2026	24.20	24.20	22.51	23.47	23.47	22,908
Sep 11, 2026	23.79	23.80	23.00	23.50	23.50	18,506
Sep 10, 2026	21.99	23.84	21.50	23.37	23.37	84,181
Sep 9, 2026	23.45	23.89	21.00	21.72	21.72	143,020
Sep 8, 2026	25.00	25.48	23.03	23.44	23.44	114,226
Sep 7, 2026	25.77	26.40	24.00	24.82	24.82	35,970
Sep 4, 2026	26.19	26.89	25.50	25.77	25.77	12,923
Sep 3, 2026	25.75	27.00	25.10	26.19	26.19	33,501
Sep 2, 2026	25.63	26.44	24.81	24.99	24.99	33,087
Sep 1, 2026	26.48	26.79	25.30	25.60	25.60	20,769
Aug 31, 2026	26.47	27.30	26.06	26.35	26.35	10,755
Aug 28, 2026	27.00	27.49	26.01	26.34	26.34	15,966
Aug 27, 2026	26.02	27.70	26.02	27.04	27.04	13,621
Aug 26, 2026	27.50	27.50	26.37	26.75	26.75	8,564
Aug 25, 2026	27.34	27.70	25.70	26.49	26.49	34,120
Aug 24, 2026	26.60	27.50	26.00	26.18	26.18	28,622
Aug 21, 2026	26.53	26.53	25.11	25.74	25.74	30,540
Aug 20, 2026	26.70	26.70	25.75	26.01	26.01	16,762
Aug 19, 2026	26.90	26.90	25.20	25.56	25.56	16,335
Aug 18, 2026	27.35	27.35	26.00	26.07	26.07	30,499
Aug 17, 2026	27.35	28.20	26.26	26.39	26.39	33,944
Aug 14, 2026	29.00	29.00	27.11	27.33	27.33	34,399
Aug 13, 2026	28.75	28.75	28.00	28.24	28.24	7,611
Aug 12, 2026	27.80	29.00	27.80	28.15	28.15	17,284
Aug 11, 2026	28.44	28.70	28.01	28.32	28.32	14,455
Aug 10, 2026	28.80	28.80	27.91	28.08	28.08	10,230
Aug 7, 2026	28.03	28.78	28.00	28.40	28.40	5,285
Aug 6, 2026	28.44	28.50	27.70	28.46	28.46	16,101
Aug 5, 2026	28.15	28.80	27.65	28.34	28.34	20,670
Aug 4, 2026	29.19	29.64	27.11	28.10	28.10	75,888
Aug 3, 2026	29.33	29.72	28.63	29.18	29.18	9,808
Jul 31, 2026	29.50	29.50	28.74	29.25	29.25	10,545
Jul 30, 2026	28.77	29.71	28.40	28.67	28.67	18,187
Jul 29, 2026	29.99	29.99	28.00	28.63	28.63	15,292
Jul 28, 2026	29.10	29.68	28.72	29.44	29.44	11,616
Jul 27, 2026	28.40	29.70	28.40	28.72	28.72	6,909
Jul 24, 2026	29.22	29.87	28.54	29.04	29.04	15,185
Jul 23, 2026	29.46	29.93	28.56	29.08	29.08	7,450
Jul 22, 2026	30.00	30.00	29.40	29.46	29.46	1,533
Jul 21, 2026	30.20	30.20	29.50	29.94	29.94	4,135
Jul 20, 2026	30.25	30.25	29.06	29.86	29.86	6,960
Jul 17, 2026	30.00	30.24	29.35	29.50	29.50	6,379
Jul 16, 2026	29.63	29.99	29.21	29.72	29.72	6,663
Jul 15, 2026	30.00	30.27	29.16	29.49	29.49	5,921
Jul 14, 2026	30.59	30.59	29.00	29.77	29.77	16,096
Jul 13, 2026	29.70	30.43	29.50	30.28	30.28	5,595
Jul 10, 2026	30.40	30.40	29.86	30.00	30.00	3,104
Jul 9, 2026	30.00	30.20	28.90	29.86	29.86	7,519
Jul 8, 2026	29.51	30.60	29.25	29.40	29.40	25,954
Jul 7, 2026	30.41	30.70	29.55	30.21	30.21	7,277
Jul 6, 2026	30.59	30.80	28.75	30.40	30.40	21,475
Jul 3, 2026	30.80	31.30	30.52	30.59	30.59	11,586
Jul 2, 2026	30.62	31.68	30.50	30.76	30.76	29,609
Jul 1, 2026	31.64	31.64	30.53	30.83	30.83	15,435
Jun 30, 2026	31.30	31.30	30.51	30.68	30.68	5,926
Jun 29, 2026	30.37	31.30	30.33	30.37	30.37	14,731
Jun 25, 2026	31.59	31.89	30.03	30.32	30.32	22,384
Jun 24, 2026	31.79	32.19	31.34	31.41	31.41	6,976
Jun 23, 2026	31.16	31.94	31.03	31.18	31.18	53,828
Jun 22, 2026	31.90	33.90	30.65	31.16	31.16	101,676
Jun 19, 2026	30.81	31.88	30.81	31.58	31.58	22,525
Jun 18, 2026	31.42	31.67	31.02	31.35	31.35	11,964
Jun 17, 2026	31.59	31.77	30.75	31.33	31.33	15,127
Jun 16, 2026	31.59	31.89	30.26	31.13	31.13	34,752
Jun 15, 2026	31.48	31.50	30.26	30.81	30.81	20,496
Jun 12, 2026	30.70	30.70	29.12	30.42	30.42	9,929
Jun 11, 2026	30.00	30.70	29.85	30.04	30.04	13,102
Jun 10, 2026	31.00	31.05	30.10	30.22	30.22	16,716
Jun 9, 2026	30.62	31.38	30.02	30.23	30.23	16,674
Jun 8, 2026	30.79	31.14	30.31	30.62	30.62	7,513
Jun 5, 2026	31.39	31.49	30.12	30.90	30.90	19,086
Jun 4, 2026	30.75	31.58	29.88	30.48	30.48	17,581
Jun 3, 2026	31.97	31.97	30.55	30.75	30.75	17,424
Jun 2, 2026	31.16	31.98	30.95	31.16	31.16	30,348
Jun 1, 2026	32.06	33.00	30.65	31.16	31.16	53,721
May 29, 2026	33.20	34.79	32.31	33.09	33.09	44,000
May 27, 2026	34.89	35.80	33.56	33.81	33.81	61,995
May 26, 2026	30.78	35.90	30.00	34.69	34.69	459,852
May 25, 2026	30.78	30.78	30.00	30.00	30.00	5,571
May 22, 2026	30.90	30.90	29.61	30.01	30.01	4,585
May 21, 2026	30.22	30.96	29.50	30.12	30.12	17,261
May 20, 2026	30.80	31.20	29.56	30.49	30.49	22,269
May 19, 2026	29.75	30.30	29.15	29.68	29.68	10,567
May 18, 2026	30.62	31.19	29.51	29.71	29.71	21,295
May 15, 2026	31.18	31.30	30.05	30.47	30.47	31,509
May 14, 2026	30.47	31.54	30.47	31.09	31.09	11,563
May 13, 2026	31.20	31.78	30.45	30.46	30.46	12,395
May 12, 2026	31.51	32.38	29.99	30.55	30.55	15,556
May 11, 2026	32.50	32.50	31.55	32.01	32.01	9,039
May 8, 2026	32.69	32.69	30.51	32.03	32.03	10,587
May 7, 2026	32.49	33.00	31.00	31.62	31.62	23,768
May 6, 2026	31.00	31.83	31.00	31.62	31.62	14,632
May 5, 2026	31.98	31.98	30.20	31.10	31.10	11,992
May 4, 2026	31.61	31.61	29.30	31.42	31.42	25,026
Apr 30, 2026	31.90	32.50	31.50	31.60	31.60	11,033
Apr 29, 2026	32.46	32.92	31.51	32.00	32.00	8,824
Apr 28, 2026	32.62	33.40	31.16	32.02	32.02	12,554
Apr 27, 2026	32.99	32.99	32.10	32.62	32.62	9,220
Apr 24, 2026	33.78	33.78	32.15	32.43	32.43	11,108
Apr 23, 2026	33.50	33.85	32.40	33.15	33.15	10,247
Apr 22, 2026	34.00	34.00	32.36	32.86	32.86	9,852
Apr 21, 2026	32.02	33.97	32.02	33.34	33.34	40,341
Apr 20, 2026	33.42	33.42	31.90	32.28	32.28	9,638
Apr 17, 2026	33.77	33.80	32.80	33.42	33.42	20,312
Apr 16, 2026	32.78	33.11	32.02	32.96	32.96	9,941
Apr 15, 2026	32.82	32.82	31.86	32.63	32.63	6,915
Apr 13, 2026	33.01	33.01	31.05	31.82	31.82	23,015
Apr 10, 2026	33.87	33.88	33.01	33.60	33.60	17,049
Apr 9, 2026	33.09	34.45	32.99	33.28	33.28	32,107
Apr 8, 2026	33.80	33.81	32.05	33.08	33.08	26,532
Apr 7, 2026	31.04	32.69	31.04	31.89	31.89	24,398
Apr 6, 2026	28.85	32.37	27.98	30.89	30.89	77,410
Apr 2, 2026	26.00	27.99	25.12	27.85	27.85	23,235
Apr 1, 2026	25.00	26.69	25.00	26.28	26.28	20,724
Mar 30, 2026	27.90	27.91	23.90	24.14	24.14	138,399
Mar 27, 2026	29.10	30.08	27.00	27.90	27.90	48,707
Mar 25, 2026	30.08	31.44	30.00	30.09	30.09	13,534
Mar 24, 2026	31.38	31.79	28.30	29.97	29.97	25,386
Mar 23, 2026	30.61	31.59	30.01	30.76	30.76	10,533
Mar 20, 2026	31.10	32.49	31.00	31.59	31.59	10,748
Mar 19, 2026	33.00	33.00	31.25	31.41	31.41	8,750
Mar 18, 2026	32.00	32.77	31.99	32.42	32.42	7,877
Mar 17, 2026	31.01	32.87	31.01	31.63	31.63	13,484
Mar 16, 2026	32.00	32.64	30.50	31.31	31.31	10,336
Mar 13, 2026	32.99	32.99	32.00	32.00	32.00	9,007
Mar 12, 2026	34.76	34.76	32.60	32.61	32.61	11,646
Mar 11, 2026	32.00	34.88	32.00	33.99	33.99	29,260
Mar 10, 2026	32.78	33.50	31.00	32.57	32.57	22,971
Mar 9, 2026	31.70	32.38	30.40	31.54	31.54	18,298
Mar 6, 2026	32.30	32.93	31.15	32.33	32.33	6,318
Mar 5, 2026	31.50	33.50	31.50	32.02	32.02	16,445
Mar 4, 2026	33.99	33.99	30.65	31.71	31.71	15,648
Mar 2, 2026	31.60	33.99	31.60	32.53	32.53	35,233
Feb 27, 2026	34.20	34.99	34.00	34.22	34.22	6,069
Feb 26, 2026	34.69	34.69	33.25	34.30	34.30	14,773
Feb 25, 2026	33.34	34.89	32.00	33.24	33.24	25,290
Feb 24, 2026	34.00	34.81	32.65	33.34	33.34	11,865
Feb 23, 2026	34.39	34.98	33.80	34.12	34.12	76,952
Feb 20, 2026	34.31	35.35	34.31	34.70	34.70	98,873
Feb 19, 2026	35.85	35.85	34.30	34.48	34.48	11,205
Feb 18, 2026	34.75	35.97	34.38	34.99	34.99	67,435
Feb 17, 2026	34.87	35.19	34.05	34.65	34.65	15,084
Feb 16, 2026	35.40	35.40	34.00	34.87	34.87	15,695
Feb 13, 2026	35.15	36.00	35.10	35.42	35.42	9,504
Feb 12, 2026	36.09	36.10	35.25	35.45	35.45	18,627
Feb 11, 2026	35.75	36.25	35.10	35.52	35.52	21,835
Feb 10, 2026	35.86	36.22	35.56	35.95	35.95	20,088
Feb 9, 2026	36.10	36.40	35.32	35.68	35.68	14,691
Feb 6, 2026	36.75	36.75	35.30	35.54	35.54	17,826
Feb 5, 2026	35.42	36.89	35.42	36.06	36.06	9,200
Feb 4, 2026	37.34	37.34	35.20	36.14	36.14	14,459
Feb 3, 2026	36.50	37.10	35.75	36.47	36.47	14,316
Feb 2, 2026	37.95	37.95	35.00	35.51	35.51	24,274
Jan 30, 2026	36.68	37.78	36.30	36.58	36.58	16,076
Jan 29, 2026	38.00	38.40	35.25	36.74	36.74	32,369
Jan 28, 2026	36.53	38.40	36.53	37.94	37.94	26,830
Jan 27, 2026	36.31	37.50	35.80	37.24	37.24	12,948
Jan 23, 2026	36.16	38.47	36.06	36.31	36.31	11,951
Jan 22, 2026	36.61	37.87	36.56	37.26	37.26	16,634
Jan 21, 2026	36.01	37.20	35.56	36.17	36.17	22,917
Jan 20, 2026	38.02	38.02	35.00	36.84	36.84	39,963
Jan 19, 2026	39.60	39.60	37.50	37.84	37.84	18,023
Jan 16, 2026	39.71	39.71	38.01	38.91	38.91	13,546
Jan 14, 2026	37.13	39.35	37.13	39.00	39.00	29,616
Jan 13, 2026	39.69	39.69	37.00	37.13	37.13	28,072
Jan 12, 2026	37.70	39.38	36.80	38.58	38.58	14,809
Jan 9, 2026	37.91	38.56	37.20	37.92	37.92	16,198
Jan 8, 2026	40.00	40.00	37.90	38.10	38.10	29,018
Jan 7, 2026	38.50	39.07	38.25	38.75	38.75	36,694
Jan 6, 2026	40.16	40.61	39.20	39.21	39.21	68,011
Jan 5, 2026	42.00	42.00	39.40	40.68	40.68	42,608
Jan 2, 2026	41.95	42.00	39.99	40.48	40.48	35,814
Jan 1, 2026	42.50	42.88	40.80	41.46	41.46	21,442
Dec 31, 2025	42.99	43.94	42.40	42.60	42.60	34,319
Dec 30, 2025	42.70	43.99	42.00	42.37	42.37	90,533
Dec 29, 2025	39.11	42.40	39.11	41.67	41.67	135,177
Dec 26, 2025	39.99	40.00	39.01	39.18	39.18	23,832
Dec 24, 2025	40.02	40.02	39.21	39.83	39.83	15,489
Dec 23, 2025	39.99	40.25	39.27	40.02	40.02	30,447
Dec 22, 2025	39.30	40.40	38.62	39.26	39.26	35,576
Dec 19, 2025	39.10	39.10	37.50	38.51	38.51	14,499
Dec 18, 2025	38.49	38.51	37.01	37.62	37.62	16,154
Dec 17, 2025	38.20	38.90	37.50	37.86	37.86	14,091
Dec 16, 2025	38.10	38.90	37.65	38.04	38.04	25,726
Dec 15, 2025	36.90	38.88	36.90	38.33	38.33	12,401
Dec 12, 2025	38.04	38.30	37.33	37.89	37.89	13,886
Dec 11, 2025	38.50	38.50	37.22	38.07	38.07	8,739
Dec 10, 2025	36.98	38.70	36.01	38.18	38.18	35,350
Dec 9, 2025	37.25	37.25	34.21	35.57	35.57	40,383
Dec 8, 2025	39.00	39.00	36.20	36.70	36.70	31,289
Dec 5, 2025	38.01	38.95	37.67	38.55	38.55	29,895
Dec 4, 2025	37.65	38.67	37.65	38.09	38.09	13,975
Dec 3, 2025	38.54	39.54	37.35	38.38	38.38	17,765
Dec 2, 2025	39.08	39.80	38.02	38.54	38.54	18,781
Dec 1, 2025	40.37	40.99	38.74	39.08	39.08	27,218
Nov 28, 2025	39.66	40.84	39.66	40.37	40.37	12,249
Nov 27, 2025	39.76	41.00	39.01	40.61	40.61	25,347
Nov 26, 2025	38.70	40.00	37.50	39.12	39.12	31,975
Nov 25, 2025	40.00	40.10	38.20	38.70	38.70	23,117
Nov 24, 2025	40.29	41.54	39.80	40.14	40.14	22,915
Nov 21, 2025	41.20	41.91	39.50	40.29	40.29	37,624
Nov 20, 2025	41.15	42.29	40.10	41.26	41.26	57,864
Nov 19, 2025	41.80	42.68	41.51	41.82	41.82	10,756
Nov 18, 2025	42.57	42.98	41.66	42.28	42.28	12,576
Nov 17, 2025	42.00	43.30	41.50	41.66	41.66	43,616
Nov 14, 2025	42.75	44.40	42.00	42.75	42.75	57,705
Nov 13, 2025	43.96	43.96	42.20	42.75	42.75	24,020
Nov 12, 2025	41.21	43.75	41.21	43.19	43.19	86,241
Nov 11, 2025	41.99	41.99	39.77	40.79	40.79	39,468
Nov 10, 2025	43.79	44.00	41.12	41.51	41.51	71,449
Nov 7, 2025	41.86	42.99	41.00	42.76	42.76	25,161
Nov 6, 2025	43.55	43.65	41.50	42.27	42.27	47,887
Nov 4, 2025	42.65	43.10	42.40	42.70	42.70	13,684
Nov 3, 2025	41.64	43.00	41.13	42.65	42.65	18,778

Mobilize your Website

View Site in Mobile | Classic

Share by: