NSE - Delayed Quote
INR
AWL Agri Business Limited (AWL.NS)
164.17
+0.23
(+0.14%)
At close: October 30 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
163.94
165.00
160.12
164.17
164.17
1,844,711
Oct 29, 2026
165.49
167.19
161.90
163.94
163.94
2,500,785
Oct 28, 2026
169.78
170.97
159.65
165.49
165.49
11,737,449
Oct 27, 2026
172.99
177.41
172.25
176.35
176.35
1,527,471
Oct 26, 2026
172.00
174.65
171.03
172.77
172.77
1,040,991
Oct 23, 2026
178.50
178.89
172.21
173.10
173.10
1,269,456
Oct 22, 2026
179.00
179.48
175.99
178.51
178.51
812,429
Oct 21, 2026
180.60
181.05
177.00
179.66
179.66
1,244,764
Oct 19, 2026
187.30
187.93
179.20
180.62
180.62
5,057,477
Oct 16, 2026
190.55
192.22
186.75
187.30
187.30
2,350,524
Oct 15, 2026
188.00
198.50
187.50
190.54
190.54
4,257,036
Oct 14, 2026
184.00
190.15
183.55
188.21
188.21
1,837,177
Oct 13, 2026
183.37
185.70
181.81
184.91
184.91
1,129,225
Oct 12, 2026
182.21
185.06
180.84
183.37
183.37
1,813,449
Oct 9, 2026
183.95
183.95
180.86
182.18
182.18
1,468,028
Oct 8, 2026
186.25
188.00
181.60
182.81
182.81
1,298,637
Oct 7, 2026
185.81
188.85
183.53
187.11
187.11
2,805,362
Oct 6, 2026
179.45
187.88
178.65
185.93
185.93
4,711,354
Oct 5, 2026
176.47
178.90
174.06
176.15
176.15
831,209
Oct 1, 2026
176.61
178.90
173.65
175.43
175.43
1,991,498
Sep 30, 2026
178.95
181.30
177.11
177.68
177.68
910,512
Sep 29, 2026
180.66
181.45
172.60
178.75
178.75
10,388,939
Sep 28, 2026
183.02
184.00
180.20
180.66
180.66
686,186
Sep 25, 2026
184.39
185.10
181.61
184.34
184.34
1,439,611
Sep 24, 2026
188.49
189.33
183.70
184.69
184.69
3,163,547
Sep 23, 2026
183.45
186.90
183.23
186.18
186.18
1,339,573
Sep 22, 2026
184.00
184.90
182.35
183.10
183.10
1,156,490
Sep 21, 2026
185.60
187.05
182.70
183.56
183.56
1,572,742
Sep 18, 2026
184.04
187.55
183.49
186.98
186.98
2,593,357
Sep 17, 2026
185.00
187.75
182.53
184.04
184.04
2,242,291
Sep 16, 2026
183.15
183.76
180.47
181.94
181.94
844,193
Sep 15, 2026
185.50
185.94
181.05
183.14
183.14
1,154,132
Sep 11, 2026
185.30
185.94
181.00
185.02
185.02
1,727,993
Sep 10, 2026
187.52
188.51
185.21
185.70
185.70
782,230
Sep 9, 2026
187.52
188.49
185.10
187.52
187.52
1,594,754
Sep 8, 2026
187.95
188.31
186.00
187.52
187.52
819,467
Sep 7, 2026
187.29
189.09
185.21
188.27
188.27
1,402,294
Sep 4, 2026
191.11
191.90
186.20
187.29
187.29
2,987,354
Sep 3, 2026
192.00
193.19
190.10
190.79
190.79
1,055,619
Sep 2, 2026
194.01
194.02
189.71
191.25
191.25
2,934,970
Sep 1, 2026
192.01
195.50
192.01
194.38
194.38
3,175,886
Aug 31, 2026
195.91
196.90
191.51
192.55
192.55
3,438,931
Aug 28, 2026
199.74
199.74
195.30
196.27
196.27
1,135,382
Aug 27, 2026
202.00
203.88
198.12
199.74
199.74
3,440,924
Aug 26, 2026
202.52
204.50
199.25
201.90
201.90
4,581,270
Aug 25, 2026
194.00
204.82
192.98
200.64
200.64
16,360,851
Aug 24, 2026
188.17
196.35
187.62
193.88
193.88
8,390,171
Aug 21, 2026
192.00
192.69
187.33
188.12
188.12
6,189,500
Aug 20, 2026
189.18
191.73
187.87
188.64
188.64
2,996,778
Aug 19, 2026
189.70
191.27
186.96
188.72
188.72
1,235,686
Aug 18, 2026
193.90
193.90
189.26
190.04
190.04
1,028,865
Aug 17, 2026
192.50
194.10
191.31
193.34
193.34
979,138
Aug 14, 2026
192.00
193.00
190.30
192.16
192.16
3,033,920
Aug 13, 2026
194.25
194.25
191.05
192.11
192.11
1,196,918
Aug 12, 2026
192.86
195.00
191.30
194.24
194.24
1,431,527
Aug 11, 2026
196.15
196.21
192.20
192.86
192.86
1,060,660
Aug 10, 2026
197.95
197.95
195.60
196.13
196.13
948,321
Aug 7, 2026
198.00
201.50
195.06
197.50
197.50
3,167,471
Aug 6, 2026
193.01
199.33
192.15
197.38
197.38
4,418,267
Aug 5, 2026
191.95
194.25
190.30
193.54
193.54
2,584,392
Aug 4, 2026
190.55
192.90
189.66
190.59
190.59
2,329,922
Aug 3, 2026
190.25
193.90
189.36
190.30
190.30
3,413,191
Jul 31, 2026
199.90
199.90
188.45
189.44
189.44
13,726,473
Jul 30, 2026
189.55
189.85
187.00
187.58
187.58
1,092,465
Jul 29, 2026
187.59
191.10
186.65
189.91
189.91
2,126,346
Jul 28, 2026
187.30
188.60
185.85
186.17
186.17
907,838
Jul 27, 2026
188.19
190.71
187.12
187.64
187.64
790,854
Jul 24, 2026
186.10
189.18
185.35
188.16
188.16
1,118,052
Jul 23, 2026
189.00
190.25
186.13
187.42
187.42
1,017,769
Jul 22, 2026
194.55
194.55
189.18
189.90
189.90
1,461,479
Jul 21, 2026
189.05
198.60
189.01
193.93
193.93
8,433,389
Jul 20, 2026
188.00
190.80
187.01
189.37
189.37
1,408,368
Jul 17, 2026
188.50
189.67
185.00
188.66
188.66
1,980,401
Jul 16, 2026
188.50
191.00
188.00
189.84
189.84
1,583,149
Jul 15, 2026
189.00
190.00
185.57
188.94
188.94
2,190,015
Jul 14, 2026
187.10
190.69
186.40
189.27
189.27
2,189,721
Jul 13, 2026
188.01
191.50
187.02
189.38
189.38
2,744,960
Jul 10, 2026
187.75
192.53
186.49
190.00
190.00
5,195,267
Jul 9, 2026
182.10
186.90
181.05
185.68
185.68
1,651,684
Jul 8, 2026
184.95
185.27
180.27
181.44
181.44
3,236,785
Jul 7, 2026
191.00
191.35
185.01
185.37
185.37
2,264,863
Jul 6, 2026
191.99
192.26
187.45
190.77
190.77
3,449,927
Jul 3, 2026
188.80
194.70
187.00
191.11
191.11
15,405,298
Jul 2, 2026
185.50
190.90
180.00
183.96
183.96
16,363,736
Jul 1, 2026
184.00
186.28
183.50
184.20
184.20
1,417,576
Jun 30, 2026
183.00
184.20
179.71
183.61
183.61
1,645,958
Jun 29, 2026
182.49
184.00
179.50
182.67
182.67
1,888,530
Jun 25, 2026
184.00
185.70
181.70
182.03
182.03
4,721,053
Jun 24, 2026
184.95
185.58
182.22
183.09
183.09
4,718,091
Jun 23, 2026
187.00
188.90
183.30
183.82
183.82
4,962,867
Jun 22, 2026
186.45
190.13
186.22
187.10
187.10
5,261,866
Jun 19, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
192.43
192.43
183.13
184.31
184.31
11,691,354
Jun 18, 2026
194.48
195.96
191.44
192.43
191.43
3,853,927
Jun 17, 2026
198.29
198.29
192.81
193.59
192.58
4,323,886
Jun 16, 2026
191.99
198.95
191.61
197.27
196.24
5,460,601
Jun 15, 2026
193.00
196.45
190.61
191.16
190.17
4,405,486
Jun 12, 2026
187.75
191.78
186.45
190.82
189.83
3,754,363
Jun 11, 2026
186.00
189.90
184.56
185.42
184.46
2,384,058
Jun 10, 2026
188.70
192.75
186.04
187.14
186.17
2,893,648
Jun 9, 2026
185.75
189.50
185.75
188.70
187.72
742,733
Jun 8, 2026
186.10
187.80
185.05
185.71
184.74
666,397
Jun 5, 2026
189.01
192.12
188.51
188.88
187.90
1,205,409
Jun 4, 2026
187.50
191.23
187.50
189.27
188.29
1,105,028
Jun 3, 2026
190.65
191.36
185.75
190.18
189.19
1,536,314
Jun 2, 2026
190.65
191.99
187.33
190.65
189.66
1,161,980
Jun 1, 2026
194.00
195.80
189.80
190.65
189.66
1,187,192
May 29, 2026
193.72
195.38
191.10
192.30
191.30
2,026,013
May 27, 2026
193.65
196.30
192.30
193.46
192.45
2,692,167
May 26, 2026
193.00
198.09
192.60
193.06
192.06
2,723,114
May 25, 2026
197.99
198.10
192.33
193.06
192.06
1,955,714
May 22, 2026
199.89
199.89
194.56
195.14
194.13
1,491,497
May 21, 2026
199.01
200.00
196.09
198.24
197.21
1,566,676
May 20, 2026
199.43
200.50
196.33
196.73
195.71
1,414,324
May 19, 2026
200.19
203.40
199.52
202.17
201.12
1,461,706
May 18, 2026
196.50
200.15
193.43
199.37
198.33
1,280,438
May 15, 2026
202.20
203.78
199.30
199.73
198.69
1,579,468
May 14, 2026
197.09
202.00
193.02
200.81
199.77
1,804,072
May 13, 2026
198.29
201.99
195.53
196.14
195.12
2,272,432
May 12, 2026
205.00
205.60
197.00
198.19
197.16
2,889,393
May 11, 2026
206.00
207.00
201.50
204.93
203.87
4,551,393
May 8, 2026
211.50
211.50
205.00
206.78
205.71
3,660,874
May 7, 2026
208.45
216.01
208.27
211.94
210.84
5,675,541
May 6, 2026
206.45
209.20
204.34
207.80
206.72
2,374,842
May 5, 2026
204.20
210.00
203.15
205.81
204.74
4,353,116
May 4, 2026
197.99
206.00
197.44
205.30
204.23
4,062,588
Apr 30, 2026
200.00
202.51
195.01
196.37
195.35
2,537,711
Apr 29, 2026
211.03
211.03
198.49
200.18
199.14
8,854,816
Apr 28, 2026
208.51
208.89
204.05
204.91
203.85
2,708,182
Apr 27, 2026
200.80
209.70
199.83
205.95
204.88
6,702,429
Apr 24, 2026
197.29
199.66
194.61
197.74
196.71
2,974,983
Apr 23, 2026
198.02
200.95
196.00
197.28
196.25
2,808,011
Apr 22, 2026
188.45
201.01
187.31
199.60
198.56
12,333,012
Apr 21, 2026
185.00
191.15
184.88
188.49
187.51
3,780,000
Apr 20, 2026
185.50
188.89
182.50
184.62
183.66
3,460,303
Apr 17, 2026
182.70
186.78
182.17
185.01
184.05
5,821,739
Apr 16, 2026
183.00
185.19
181.30
182.09
181.14
2,615,893
Apr 15, 2026
181.83
184.36
181.40
182.66
181.71
2,468,231
Apr 13, 2026
180.00
182.30
177.61
179.73
178.80
1,958,372
Apr 10, 2026
178.00
184.86
177.81
182.26
181.31
4,284,850
Apr 9, 2026
180.83
181.99
175.60
177.10
176.18
3,065,571
Apr 8, 2026
184.00
184.80
178.15
178.98
178.05
8,423,584
Apr 7, 2026
180.56
180.67
178.30
179.06
178.13
1,353,041
Apr 6, 2026
185.99
187.49
179.44
179.88
178.95
2,948,455
Apr 2, 2026
179.77
184.30
177.20
183.71
182.76
1,639,682
Apr 1, 2026
182.99
187.17
181.15
182.63
181.68
2,087,071
Mar 30, 2026
181.58
185.21
175.00
177.77
176.85
4,499,593
Mar 27, 2026
184.00
187.95
180.53
185.40
184.44
5,301,802
Mar 25, 2026
181.03
189.90
181.03
182.85
181.90
5,810,302
Mar 24, 2026
177.95
182.00
173.70
180.14
179.20
3,962,812
Mar 23, 2026
189.20
189.33
174.00
175.36
174.45
6,266,809
Mar 20, 2026
178.74
195.99
177.26
192.10
191.10
25,383,780
Mar 19, 2026
175.00
178.75
174.31
176.28
175.36
2,471,187
Mar 18, 2026
176.00
180.00
175.28
177.27
176.35
6,886,693
Mar 17, 2026
173.55
178.00
173.06
175.01
174.10
7,193,126
Mar 16, 2026
173.00
175.96
171.19
172.30
171.40
2,930,835
Mar 13, 2026
177.00
179.65
172.21
172.89
171.99
3,318,069
Mar 12, 2026
181.00
181.10
175.60
176.15
175.23
5,229,605
Mar 11, 2026
179.94
198.81
178.00
179.40
178.47
36,726,500
Mar 10, 2026
177.01
180.95
176.29
179.01
178.08
3,607,758
Mar 9, 2026
174.00
177.90
172.01
175.60
174.69
2,105,247
Mar 6, 2026
179.02
181.99
176.94
177.24
176.32
1,501,513
Mar 5, 2026
181.99
181.99
176.93
178.84
177.91
1,863,040
Mar 4, 2026
180.11
186.50
178.02
179.70
178.77
3,428,303
Mar 2, 2026
180.20
184.44
179.06
180.29
179.35
2,799,429
Feb 27, 2026
188.80
190.00
188.10
189.10
188.12
1,183,715
Feb 26, 2026
191.10
191.62
188.08
189.41
188.43
1,421,520
Feb 25, 2026
194.00
194.69
189.70
190.73
189.74
2,314,746
Feb 24, 2026
198.00
198.01
189.82
191.73
190.73
2,699,339
Feb 23, 2026
201.45
201.54
195.31
195.66
194.64
1,396,622
Feb 20, 2026
200.60
200.70
194.79
198.52
197.49
1,799,156
Feb 19, 2026
203.10
203.44
199.09
199.78
198.74
916,805
Feb 18, 2026
204.94
205.17
201.80
202.67
201.62
1,170,168
Feb 17, 2026
204.00
207.60
203.00
204.05
202.99
1,229,815
Feb 16, 2026
202.00
204.24
199.40
203.90
202.84
1,091,640
Feb 13, 2026
205.00
205.45
200.20
201.57
200.52
1,524,928
Feb 12, 2026
209.74
209.99
205.70
206.30
205.23
980,045
Feb 11, 2026
211.00
211.74
209.00
209.59
208.50
1,280,193
Feb 10, 2026
211.98
212.77
209.48
209.85
208.76
1,274,817
Feb 9, 2026
213.00
215.44
209.40
211.24
210.14
2,375,206
Feb 6, 2026
212.10
213.12
209.30
211.36
210.26
946,031
Feb 5, 2026
216.81
217.74
214.01
214.78
213.66
530,310
Feb 4, 2026
214.00
220.00
212.20
216.88
215.75
1,407,707
Feb 3, 2026
216.95
218.52
213.50
215.12
214.00
4,237,926
Feb 2, 2026
208.33
214.89
208.00
212.65
211.54
2,429,081
Jan 30, 2026
208.00
215.68
207.87
213.97
212.86
2,048,383
Jan 29, 2026
210.90
212.28
207.10
208.63
207.55
866,855
Jan 28, 2026
207.99
210.80
206.10
209.79
208.70
1,229,507
Jan 27, 2026
209.06
209.30
204.12
207.59
206.51
1,172,041
Jan 23, 2026
211.51
211.51
207.94
209.06
207.97
997,078
Jan 22, 2026
210.19
212.88
208.51
210.03
208.94
764,013
Jan 21, 2026
210.00
210.46
205.42
208.91
207.82
1,654,274
Jan 20, 2026
211.00
213.44
209.26
210.04
208.95
1,745,251
Jan 19, 2026
212.00
214.44
206.95
212.02
210.92
1,769,529
Jan 16, 2026
217.91
218.50
211.00
212.43
211.33
1,831,714
Jan 15, 2026
217.91
217.91
217.91
217.91
216.78
-
Jan 14, 2026
219.49
220.63
217.50
217.91
216.78
849,535
Jan 13, 2026
221.00
225.50
219.01
219.78
218.64
890,658
Jan 12, 2026
222.00
222.56
217.50
219.82
218.68
1,609,235
Jan 9, 2026
227.60
227.75
222.10
222.98
221.82
2,380,641
Jan 8, 2026
229.10
230.58
227.50
227.85
226.67
850,152
Jan 7, 2026
230.00
233.50
228.55
229.04
227.85
1,583,661
Jan 6, 2026
234.00
234.80
229.47
230.80
229.60
1,346,201
Jan 5, 2026
235.65
237.44
233.30
233.80
232.59
1,302,112
Jan 2, 2026
240.00
240.00
234.10
236.27
235.04
2,541,764
Jan 1, 2026
238.10
242.40
237.00
239.45
238.21
1,249,175
Dec 31, 2025
241.00
241.00
236.45
237.30
236.07
1,302,946
Dec 30, 2025
237.70
243.00
236.05
240.00
238.75
1,430,706
Dec 29, 2025
237.10
237.95
235.00
237.50
236.27
721,276
Dec 26, 2025
237.75
237.75
235.50
236.95
235.72
1,020,301
Dec 24, 2025
239.00
240.50
236.50
236.95
235.72
1,209,241
Dec 23, 2025
241.50
243.40
238.25
239.35
238.11
1,170,393
Dec 22, 2025
245.05
247.80
240.15
241.70
240.44
1,770,672
Dec 19, 2025
240.00
247.00
237.70
244.85
243.58
1,309,983
Dec 18, 2025
241.10
241.20
237.20
239.25
238.01
832,985
Dec 17, 2025
243.05
243.75
240.15
241.45
240.20
857,143
Dec 16, 2025
247.00
247.75
242.10
243.10
241.84
2,379,959
Dec 15, 2025
248.00
251.00
245.55
246.35
245.07
1,030,886
Dec 12, 2025
248.90
250.30
247.50
249.10
247.81
1,630,348
Dec 11, 2025
247.15
248.80
244.55
247.40
246.11
1,378,466
Dec 10, 2025
246.70
249.40
245.10
247.15
245.87
1,231,962
Dec 9, 2025
249.95
250.50
245.00
246.05
244.77
1,076,367
Dec 8, 2025
253.80
253.80
249.45
250.60
249.30
922,289
Dec 5, 2025
249.25
254.00
248.75
252.80
251.49
911,245
Dec 4, 2025
247.50
250.25
245.50
249.25
247.95
1,575,472
Dec 3, 2025
250.40
251.20
246.70
247.55
246.26
1,037,508
Dec 2, 2025
255.55
256.45
248.90
249.40
248.10
2,006,702
Dec 1, 2025
260.00
261.50
255.05
255.30
253.97
1,049,787
Nov 28, 2025
261.70
264.10
258.50
259.00
257.65
1,238,984
Nov 27, 2025
264.40
266.70
261.00
261.35
259.99
1,311,530
Nov 26, 2025
272.50
274.00
262.10
264.25
262.88
2,653,613
Nov 25, 2025
277.45
277.45
261.05
271.45
270.04
26,240,183
Nov 24, 2025
274.45
279.00
271.40
277.60
276.16
2,693,587
Nov 21, 2025
280.70
282.90
266.45
274.10
272.68
58,517,098
Nov 20, 2025
275.10
277.40
273.45
276.75
275.31
1,700,275
Nov 19, 2025
269.75
277.00
267.30
275.80
274.37
2,814,297
Nov 18, 2025
274.95
275.00
266.40
269.15
267.75
1,771,260
Nov 17, 2025
273.70
275.40
270.50
274.95
273.52
2,379,897
Nov 14, 2025
271.70
274.70
270.10
274.20
272.78
1,268,052
Nov 13, 2025
272.00
275.00
271.65
272.65
271.23
949,872
Nov 12, 2025
272.60
274.70
272.00
272.90
271.48
960,840
Nov 11, 2025
270.90
275.00
268.45
273.95
272.53
1,177,054
Nov 10, 2025
268.90
272.25
267.50
270.90
269.49
1,438,368
Nov 7, 2025
271.10
272.50
267.00
270.80
269.39
2,601,124
Nov 6, 2025
277.35
281.30
270.10
271.25
269.84
3,217,128
Nov 4, 2025
275.00
278.10
271.40
277.35
275.91
3,322,377
Nov 3, 2025
275.00
276.20
266.60
275.10
273.67
3,690,105
Oct 31, 2025
275.00
275.70
272.75
274.85
273.42
1,525,168
Oct 30, 2025
275.00
276.90
271.60
275.40
273.97
1,585,401
