HomeIPOAGI Infra Ltd IPO

AGI Infra Ltd IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
29 Jan 2020	60.35	60.35	59.00	59.70	57.60	12
28 Jan 2020	57.00	57.60	57.00	57.60	57.80	167
27 Jan 2020	59.00	59.00	57.75	57.80	57.65	4560
24 Jan 2020	61.45	61.50	57.60	57.65	59.00	19149
23 Jan 2020	59.00	59.00	59.00	59.00	58.35	3
21 Jan 2020	59.70	59.70	58.30	58.35	58.50	2022
20 Jan 2020	61.35	61.35	58.50	58.50	58.45	10504
17 Jan 2020	62.45	62.45	58.45	58.45	59.50	4639
16 Jan 2020	59.55	59.60	59.40	59.50	57.80	332
15 Jan 2020	56.95	59.50	56.95	57.80	59.80	3862
14 Jan 2020	57.00	59.80	57.00	59.80	57.00	601
13 Jan 2020	56.05	57.50	56.00	57.00	58.10	1737
10 Jan 2020	58.10	58.10	58.10	58.10	58.45	10
09 Jan 2020	58.60	58.60	58.45	58.45	58.20	2000
07 Jan 2020	58.25	58.25	58.15	58.20	58.20	1150
06 Jan 2020	58.00	58.20	58.00	58.20	58.60	5210
03 Jan 2020	57.40	59.00	55.50	58.60	58.35	3037
02 Jan 2020	58.80	58.80	56.40	58.35	58.30	1910
01 Jan 2020	59.00	59.00	58.30	58.30	58.40	1966
31 Dec 2019	58.50	58.50	58.00	58.40	58.95	10823
30 Dec 2019	61.15	61.15	57.05	58.95	58.25	971
27 Dec 2019	58.25	58.25	58.25	58.25	59.05	125
26 Dec 2019	59.00	59.25	59.00	59.05	59.20	307
24 Dec 2019	58.00	59.20	56.65	59.20	59.60	1660
23 Dec 2019	58.00	60.00	57.05	59.60	59.95	1742
20 Dec 2019	62.40	62.40	59.30	59.95	59.50	5551
19 Dec 2019	59.30	62.25	59.20	59.50	59.30	2350
18 Dec 2019	59.25	65.00	59.10	59.30	62.20	19580
17 Dec 2019	62.20	64.95	61.85	62.20	65.10	10139
16 Dec 2019	59.20	65.10	59.20	65.10	62.00	2643
13 Dec 2019	64.15	64.15	62.00	62.00	64.60	10211
12 Dec 2019	64.45	64.80	62.25	64.60	65.00	8624
10 Dec 2019	61.20	66.85	61.20	66.85	64.25	10969
09 Dec 2019	64.25	64.25	64.25	64.25	61.20	5
06 Dec 2019	63.60	63.60	61.20	61.20	60.60	356
05 Dec 2019	59.00	60.60	55.75	60.60	57.75	26806
04 Dec 2019	57.75	57.75	57.75	57.75	55.00	9550
03 Dec 2019	55.00	55.00	55.00	55.00	53.20	26213
02 Dec 2019	57.95	58.00	53.20	53.20	56.00	111
29 Nov 2019	56.00	56.00	56.00	56.00	54.10	100
28 Nov 2019	54.10	54.10	54.10	54.10	56.85	10
27 Nov 2019	56.50	56.85	56.50	56.85	56.50	849
26 Nov 2019	56.50	56.50	56.50	56.50	57.75	1150
25 Nov 2019	54.00	57.75	54.00	57.75	55.00	26
21 Nov 2019	55.25	55.25	55.00	55.00	55.25	200
19 Nov 2019	54.95	55.25	54.95	55.25	55.00	2510
18 Nov 2019	55.00	55.00	55.00	55.00	57.30	306
15 Nov 2019	57.30	57.30	57.30	57.30	57.00	100
14 Nov 2019	57.00	57.00	57.00	57.00	60.00	500
13 Nov 2019	60.00	60.00	59.85	60.00	62.80	3200
11 Nov 2019	63.00	63.00	62.75	62.80	66.00	5220
08 Nov 2019	66.00	66.00	66.00	66.00	69.40	200
07 Nov 2019	70.00	70.00	69.35	69.40	73.00	450
06 Nov 2019	73.00	73.00	73.00	73.00	70.95	25
05 Nov 2019	70.95	70.95	70.95	70.95	74.65	19
04 Nov 2019	74.65	76.00	74.65	74.65	78.55	20
01 Nov 2019	71.25	78.55	71.25	78.55	74.95	55
31 Oct 2019	75.00	75.00	70.70	74.95	74.40	740
30 Oct 2019	77.70	77.70	70.30	74.40	74.00	505
29 Oct 2019	73.95	74.00	69.20	74.00	72.75	218
24 Oct 2019	70.10	70.10	63.60	69.40	66.90	298
23 Oct 2019	65.00	66.90	65.00	66.90	64.00	776
22 Oct 2019	64.00	64.00	60.80	64.00	64.00	7016
18 Oct 2019	59.65	65.00	59.65	64.00	62.75	47223
16 Oct 2019	62.75	62.75	62.75	62.75	59.85	1
15 Oct 2019	55.10	59.85	55.10	59.85	57.00	29
14 Oct 2019	62.60	62.60	57.00	57.00	59.65	22
11 Oct 2019	60.00	60.00	59.60	59.65	62.70	25
09 Oct 2019	62.70	62.70	62.70	62.70	66.00	1
04 Oct 2019	66.00	66.00	66.00	66.00	66.95	3
03 Oct 2019	66.95	66.95	66.95	66.95	66.95	1
01 Oct 2019	66.95	66.95	66.95	66.95	64.00	10
27 Sep 2019	59.85	65.00	59.85	64.00	63.00	13107
26 Sep 2019	68.00	68.00	61.75	63.00	64.95	24
25 Sep 2019	64.00	64.95	61.75	64.95	65.00	356
24 Sep 2019	66.90	66.90	65.00	65.00	66.90	2107
23 Sep 2019	63.20	67.00	63.20	66.90	65.95	1108
19 Sep 2019	68.90	68.90	63.15	65.95	66.45	146
18 Sep 2019	60.80	67.00	60.80	66.45	64.00	4547
16 Sep 2019	63.00	65.00	63.00	64.00	65.00	7161
13 Sep 2019	68.95	68.95	64.00	65.00	65.85	10352
12 Sep 2019	64.05	66.00	64.00	65.85	66.95	11785
11 Sep 2019	66.90	67.20	66.90	66.95	64.05	510
09 Sep 2019	61.10	64.05	61.10	64.05	61.00	9016
06 Sep 2019	64.00	67.00	60.80	61.00	64.00	20
05 Sep 2019	64.00	64.00	64.00	64.00	61.00	10
04 Sep 2019	59.00	63.60	59.00	61.00	60.60	5682
03 Sep 2019	60.00	60.60	60.00	60.60	57.75	2218
30 Aug 2019	57.25	57.75	57.25	57.75	55.00	2179
29 Aug 2019	57.55	57.55	53.00	55.00	54.85	2673
28 Aug 2019	50.00	54.85	50.00	54.85	52.25	259
27 Aug 2019	52.25	52.25	52.25	52.25	49.80	14
26 Aug 2019	49.85	49.85	45.85	49.80	47.50	473
22 Aug 2019	47.50	47.50	47.50	47.50	49.00	2
21 Aug 2019	49.00	49.00	49.00	49.00	47.00	431
20 Aug 2019	47.00	47.00	47.00	47.00	48.00	2579
16 Aug 2019	47.05	48.00	47.00	48.00	49.00	2034
14 Aug 2019	50.40	50.40	49.00	49.00	48.00	27
13 Aug 2019	48.00	48.00	48.00	48.00	48.85	200
08 Aug 2019	45.15	49.85	45.15	48.85	47.50	2259
07 Aug 2019	47.50	47.50	47.50	47.50	50.00	145
06 Aug 2019	50.00	50.00	50.00	50.00	49.30	10
05 Aug 2019	49.30	49.30	49.30	49.30	49.30	200
02 Aug 2019	49.30	49.30	49.30	49.30	51.85	50
01 Aug 2019	48.45	51.85	48.45	51.85	51.00	2602
30 Jul 2019	50.05	51.95	50.00	51.00	52.00	3250
29 Jul 2019	52.00	55.00	52.00	52.00	54.20	6500
26 Jul 2019	52.00	56.40	51.95	54.20	53.75	8348
25 Jul 2019	53.85	53.85	48.75	53.75	51.30	120
24 Jul 2019	51.30	51.30	51.30	51.30	54.00	55
23 Jul 2019	51.80	54.00	49.25	54.00	51.80	300
22 Jul 2019	51.85	51.85	51.80	51.80	51.80	100
19 Jul 2019	54.50	55.00	51.80	51.80	54.50	49622
18 Jul 2019	54.00	54.50	54.00	54.50	55.00	46200
17 Jul 2019	55.00	55.00	55.00	55.00	54.10	505
16 Jul 2019	54.50	54.50	54.10	54.10	55.00	704
15 Jul 2019	57.70	57.70	55.00	55.00	55.00	25
12 Jul 2019	55.00	55.00	55.00	55.00	57.70	1570
11 Jul 2019	60.25	60.25	57.65	57.70	57.50	26028
10 Jul 2019	59.65	59.65	57.50	57.50	56.85	21005
08 Jul 2019	54.20	56.85	52.10	56.85	54.20	1025
05 Jul 2019	54.20	54.20	54.20	54.20	57.00	100
04 Jul 2019	60.00	60.00	57.00	57.00	57.15	480
03 Jul 2019	57.25	57.25	57.15	57.15	60.10	255
02 Jul 2019	63.00	63.00	60.00	60.10	60.00	129
28 Jun 2019	60.00	60.00	60.00	60.00	60.00	1744
27 Jun 2019	58.05	60.00	58.00	60.00	60.00	3309
26 Jun 2019	57.00	60.90	57.00	60.00	58.00	6633
25 Jun 2019	58.00	58.00	57.00	58.00	58.00	2450
24 Jun 2019	57.85	58.00	57.75	58.00	60.75	285
21 Jun 2019	60.75	60.75	60.75	60.75	63.90	330
17 Jun 2019	63.90	63.90	63.90	63.90	60.90	55
14 Jun 2019	60.90	60.90	60.90	60.90	58.00	65
11 Jun 2019	57.00	58.00	57.00	58.00	60.00	19
07 Jun 2019	61.00	61.00	60.00	60.00	60.10	200
06 Jun 2019	60.10	60.10	60.10	60.10	63.25	500
04 Jun 2019	66.15	66.15	63.00	63.25	66.15	8109
03 Jun 2019	63.00	66.15	63.00	66.15	63.00	226
31 May 2019	62.00	65.50	61.00	63.00	62.50	51
30 May 2019	64.60	64.60	62.50	62.50	61.55	2742
29 May 2019	60.50	61.75	60.50	61.55	59.85	1680
28 May 2019	60.00	60.00	59.85	59.85	63.00	100
27 May 2019	63.00	63.00	63.00	63.00	62.80	2
23 May 2019	57.00	63.00	57.00	62.80	60.00	881
22 May 2019	58.00	60.00	58.00	60.00	58.00	2581
21 May 2019	59.00	59.00	58.00	58.00	60.00	550
20 May 2019	58.10	60.00	58.10	60.00	61.00	22
17 May 2019	65.00	65.00	61.00	61.00	63.90	255
16 May 2019	63.90	63.90	63.90	63.90	62.50	1
15 May 2019	62.45	62.50	60.00	62.50	60.00	1219
14 May 2019	60.00	60.50	60.00	60.00	59.40	584
13 May 2019	60.00	60.00	58.50	59.40	58.00	205
10 May 2019	56.00	58.00	56.00	58.00	57.95	114
09 May 2019	55.00	57.95	55.00	57.95	57.65	761
08 May 2019	55.00	57.75	54.50	57.65	55.00	10096
07 May 2019	55.00	55.00	54.75	55.00	55.00	15501
06 May 2019	55.00	57.75	55.00	55.00	55.00	23249
03 May 2019	54.50	55.00	54.50	55.00	55.00	2518
02 May 2019	54.00	55.25	54.00	55.00	55.00	2700
30 Apr 2019	57.75	57.75	54.55	55.00	55.00	5045
26 Apr 2019	53.20	58.80	53.20	55.00	56.00	1660
25 Apr 2019	54.85	56.00	54.85	56.00	57.70	680
24 Apr 2019	57.70	57.70	57.70	57.70	60.70	1159
22 Apr 2019	57.85	60.70	57.85	60.70	57.85	776
18 Apr 2019	57.85	57.85	57.85	57.85	60.85	302
15 Apr 2019	61.60	61.60	56.50	60.85	59.00	327
12 Apr 2019	61.20	61.20	58.50	59.00	58.50	1920
11 Apr 2019	59.00	61.95	58.40	58.50	61.45	519
10 Apr 2019	56.30	61.45	56.30	61.45	58.75	363
09 Apr 2019	58.75	58.75	58.65	58.75	61.70	1125
08 Apr 2019	61.70	61.70	61.70	61.70	61.70	200
05 Apr 2019	62.00	64.00	61.70	61.70	64.90	698
04 Apr 2019	67.35	67.35	62.10	64.90	64.30	174
03 Apr 2019	65.40	65.65	63.85	64.30	62.55	22720
02 Apr 2019	60.00	62.55	60.00	62.55	59.60	1629
01 Apr 2019	59.60	62.00	59.60	59.60	62.70	2019
29 Mar 2019	62.70	63.10	62.70	62.70	66.00	311
28 Mar 2019	67.00	67.00	66.00	66.00	64.90	132
27 Mar 2019	64.00	67.25	63.90	64.90	67.25	20503
26 Mar 2019	67.25	72.10	67.25	67.25	70.75	3361
25 Mar 2019	73.80	73.80	70.15	70.75	73.80	260
22 Mar 2019	66.90	73.80	66.80	73.80	70.30	12095
20 Mar 2019	70.25	73.00	70.25	70.30	73.90	289
19 Mar 2019	73.85	81.00	73.85	73.90	77.70	15111
15 Mar 2019	78.00	78.00	76.80	77.70	80.80	33
13 Mar 2019	80.80	86.00	80.80	80.80	85.00	3
12 Mar 2019	85.00	85.00	85.00	85.00	85.00	1
11 Mar 2019	85.00	85.00	85.00	85.00	85.00	1
08 Mar 2019	86.00	86.00	85.00	85.00	82.60	32
06 Mar 2019	82.60	82.60	82.60	82.60	79.65	10
05 Mar 2019	80.00	80.00	79.60	79.65	80.40	6
25 Feb 2019	80.40	80.40	80.40	80.40	76.65	20
21 Feb 2019	76.65	76.65	76.65	76.65	73.00	7
20 Feb 2019	76.10	76.10	73.00	73.00	76.10	200
19 Feb 2019	77.00	77.00	76.10	76.10	80.10	35
15 Feb 2019	80.10	80.10	80.10	80.10	77.00	10
14 Feb 2019	78.00	78.00	77.00	77.00	77.00	575
13 Feb 2019	77.00	77.00	77.00	77.00	77.90	18
11 Feb 2019	77.90	77.90	77.90	77.90	82.00	35
08 Feb 2019	82.00	82.05	82.00	82.00	85.50	199
07 Feb 2019	86.00	86.00	85.45	85.50	82.00	51
06 Feb 2019	82.00	82.00	82.00	82.00	82.00	100
05 Feb 2019	82.00	82.00	82.00	82.00	84.50	4
31 Jan 2019	81.05	84.50	78.00	84.50	81.05	550
30 Jan 2019	81.05	81.05	81.05	81.05	85.00	120
29 Jan 2019	86.45	86.50	85.00	85.00	82.45	56
28 Jan 2019	82.45	82.45	82.45	82.45	86.75	10
25 Jan 2019	82.40	88.95	82.40	86.75	86.70	21
23 Jan 2019	87.00	87.95	86.70	86.70	85.45	42
22 Jan 2019	81.50	85.55	81.50	85.45	81.50	737
21 Jan 2019	80.80	89.25	80.75	81.50	85.00	62
18 Jan 2019	85.00	85.00	85.00	85.00	84.55	152
17 Jan 2019	89.00	89.00	84.55	84.55	89.00	1400
16 Jan 2019	89.00	89.00	89.00	89.00	92.00	25
15 Jan 2019	92.00	92.00	92.00	92.00	88.00	1
14 Jan 2019	93.00	93.00	88.00	88.00	90.00	126
11 Jan 2019	90.00	90.00	90.00	90.00	91.00	8
10 Jan 2019	91.00	91.00	91.00	91.00	89.00	8
09 Jan 2019	89.00	89.00	89.00	89.00	91.95	350
08 Jan 2019	91.95	91.95	91.95	91.95	88.10	1
07 Jan 2019	92.35	92.40	87.85	88.10	92.45	272
04 Jan 2019	92.45	92.45	92.45	92.45	91.00	20
03 Jan 2019	89.75	93.00	89.75	91.00	94.45	607
02 Jan 2019	93.95	94.45	93.95	94.45	90.05	105
01 Jan 2019	90.00	90.05	89.50	90.05	91.35	347
31 Dec 2018	94.00	94.00	90.00	91.35	93.30	359
28 Dec 2018	92.40	93.70	92.00	93.30	89.25	6490
27 Dec 2018	91.95	91.95	89.00	89.25	92.25	1002
26 Dec 2018	90.00	93.90	89.30	92.25	94.00	12065
24 Dec 2018	95.00	95.00	92.00	94.00	94.00	15103
21 Dec 2018	94.95	97.75	94.00	94.00	94.00	15420
20 Dec 2018	92.00	94.00	92.00	94.00	94.90	10100
19 Dec 2018	92.50	94.95	90.00	94.90	93.00	14701
18 Dec 2018	90.00	94.50	88.50	93.00	91.75	15174
17 Dec 2018	88.25	91.75	88.15	91.75	92.20	10200
14 Dec 2018	94.00	94.50	89.00	92.20	91.00	11395
13 Dec 2018	88.00	92.00	88.00	91.00	88.45	1384
12 Dec 2018	94.95	95.75	88.00	88.45	91.90	16359
11 Dec 2018	92.00	94.50	86.75	91.90	91.30	5943
10 Dec 2018	90.00	92.00	88.85	91.30	93.50	752
07 Dec 2018	94.50	94.50	93.50	93.50	91.05	10100
05 Dec 2018	93.00	95.50	89.55	91.05	93.00	4605
04 Dec 2018	97.70	97.70	89.55	93.00	93.05	191
03 Dec 2018	94.50	94.50	87.20	93.05	90.55	18449
30 Nov 2018	90.10	93.90	90.10	90.55	90.05	150
29 Nov 2018	87.00	91.00	87.00	90.05	87.05	620
28 Nov 2018	87.00	93.30	87.00	87.05	90.20	7185
27 Nov 2018	97.00	97.00	90.10	90.20	94.30	14515
26 Nov 2018	95.00	95.50	88.65	94.30	93.30	26646
22 Nov 2018	96.90	96.90	89.30	93.30	94.00	11478
21 Nov 2018	95.00	95.00	88.10	94.00	92.05	10025
20 Nov 2018	94.90	94.90	92.00	92.05	94.35	33297
19 Nov 2018	92.10	101.70	92.10	94.35	96.90	106
16 Nov 2018	90.95	96.90	90.95	96.90	95.00	6
15 Nov 2018	93.00	99.45	93.00	95.00	97.85	44674
14 Nov 2018	102.45	102.45	93.70	97.85	98.60	2102
13 Nov 2018	106.30	106.30	96.20	98.60	101.25	10199
12 Nov 2018	101.60	104.90	100.60	101.25	105.85	41439
09 Nov 2018	105.00	106.00	103.55	105.85	108.95	29249
07 Nov 2018	108.95	108.95	108.95	108.95	105.50	1
06 Nov 2018	101.00	106.85	101.00	105.50	102.90	37067
05 Nov 2018	105.00	106.00	101.45	102.90	102.65	35366
02 Nov 2018	101.00	104.65	100.00	102.65	101.05	22050
01 Nov 2018	110.75	110.75	100.25	101.05	105.50	19153
31 Oct 2018	109.20	109.20	103.00	105.50	104.00	17088
30 Oct 2018	111.95	111.95	101.80	104.00	106.80	46379
29 Oct 2018	111.05	111.05	103.00	106.80	105.80	29631
26 Oct 2018	102.05	108.95	100.75	105.80	106.05	71306
25 Oct 2018	106.00	109.90	105.00	106.05	109.95	25658
24 Oct 2018	112.70	112.70	104.40	109.95	108.80	37376
23 Oct 2018	110.00	110.00	104.60	108.80	109.10	25847
22 Oct 2018	104.00	109.45	103.60	109.10	108.15	15402
19 Oct 2018	109.50	109.95	103.70	108.15	108.10	40830
17 Oct 2018	105.80	110.95	105.80	108.10	108.25	24179
16 Oct 2018	108.50	111.00	106.00	108.25	105.85	64838
15 Oct 2018	98.70	107.55	98.70	105.85	102.45	34211
12 Oct 2018	104.80	107.60	101.40	102.45	104.50	20052
11 Oct 2018	105.10	109.00	104.45	104.50	109.90	41565
10 Oct 2018	108.45	109.95	105.70	109.90	111.20	28015
09 Oct 2018	106.00	111.80	105.00	111.20	109.70	27496
08 Oct 2018	110.45	110.50	103.50	109.70	107.85	80672
05 Oct 2018	108.00	109.50	101.60	107.85	106.05	23040
04 Oct 2018	107.00	107.00	101.10	106.05	102.25	49972
03 Oct 2018	102.85	103.85	96.30	102.25	98.95	57273
01 Oct 2018	108.45	108.45	98.60	98.95	103.75	33944
28 Sep 2018	101.30	107.00	101.00	103.75	105.95	40523
27 Sep 2018	114.50	114.50	105.50	105.95	111.05	19072
26 Sep 2018	115.90	115.90	111.00	111.05	115.00	19057
25 Sep 2018	114.95	119.75	114.90	115.00	120.90	46976
24 Sep 2018	120.00	123.45	114.00	120.90	120.00	66589
21 Sep 2018	118.00	122.50	116.50	120.00	121.45	3756
19 Sep 2018	115.20	123.50	114.25	121.45	119.00	31570
18 Sep 2018	122.00	122.00	112.25	119.00	118.15	46125
17 Sep 2018	114.00	119.30	111.50	118.15	115.00	39407
14 Sep 2018	112.90	115.80	108.60	115.00	112.80	32014
12 Sep 2018	109.25	113.40	105.15	112.80	109.25	28926
11 Sep 2018	103.75	110.00	103.65	109.25	106.80	23221
10 Sep 2018	102.00	108.40	99.80	106.80	103.25	59717
07 Sep 2018	100.95	104.35	98.65	103.25	101.45	1130
06 Sep 2018	97.95	102.90	94.85	101.45	98.00	86970
05 Sep 2018	92.05	100.00	92.05	98.00	95.85	70999
04 Sep 2018	92.40	96.50	88.80	95.85	92.70	120570
03 Sep 2018	89.65	92.75	84.45	92.70	88.40	34334
31 Aug 2018	93.00	93.00	87.60	88.40	92.20	28116
30 Aug 2018	95.45	95.95	92.00	92.20	96.25	38529
29 Aug 2018	96.00	96.90	92.10	96.25	95.90	79923
28 Aug 2018	97.75	97.75	94.00	95.90	97.40	9172
27 Aug 2018	101.80	101.80	95.65	97.40	99.90	113395
24 Aug 2018	92.15	100.60	92.15	99.90	95.85	136989
23 Aug 2018	99.90	99.90	95.25	95.85	100.20	85440
21 Aug 2018	98.00	102.00	96.30	100.20	100.15	78520
20 Aug 2018	96.00	100.90	92.40	100.15	96.20	167899
17 Aug 2018	97.90	98.95	91.65	96.20	94.90	69427
16 Aug 2018	94.35	95.45	86.50	94.90	90.95	83652
14 Aug 2018	92.25	94.75	90.30	90.95	95.05	51464
13 Aug 2018	91.05	95.95	86.90	95.05	91.40	109317
10 Aug 2018	89.90	92.50	88.55	91.40	93.20	8487
09 Aug 2018	93.40	93.65	84.75	93.20	89.20	159943
08 Aug 2018	88.20	92.00	85.65	89.20	88.20	48617
07 Aug 2018	86.50	88.20	80.65	88.20	84.00	27227
06 Aug 2018	78.00	84.05	76.05	84.00	80.05	59142
03 Aug 2018	81.00	84.30	80.00	80.05	81.35	40717
02 Aug 2018	78.00	81.60	78.00	81.35	79.05	22250
01 Aug 2018	78.05	83.00	78.05	79.05	81.80	70371
31 Jul 2018	84.05	85.50	80.70	81.80	84.85	67231
30 Jul 2018	87.55	90.00	83.35	84.85	87.55	120261
27 Jul 2018	88.50	91.50	87.10	87.55	90.50	822
26 Jul 2018	88.45	92.95	88.40	90.50	92.95	75926
25 Jul 2018	89.00	93.75	86.45	92.95	91.00	80063
24 Jul 2018	90.70	95.50	89.00	91.00	93.65	68988
23 Jul 2018	85.00	93.90	82.15	93.65	85.40	196343
20 Jul 2018	81.55	86.50	79.00	85.40	81.85	70233
19 Jul 2018	82.00	86.00	78.00	81.85	80.65	332346
18 Jul 2018	85.00	87.70	80.50	80.65	84.60	92294
17 Jul 2018	82.15	87.80	80.05	84.60	82.35	188430
16 Jul 2018	86.00	89.00	81.25	82.35	85.10	101544
13 Jul 2018	88.00	90.70	85.00	85.10	87.75	92645
12 Jul 2018	96.50	99.60	87.20	87.75	95.70	243818
11 Jul 2018	87.50	95.85	85.45	95.70	87.15	342518
10 Jul 2018	95.50	95.50	86.40	87.15	95.95	255812
09 Jul 2018	93.00	99.50	88.60	95.95	92.70	263180
06 Jul 2018	92.50	96.45	90.10	92.70	93.35	162937
05 Jul 2018	96.00	97.00	92.00	93.35	96.05	101628
04 Jul 2018	102.00	105.85	94.05	96.05	103.25	314338
03 Jul 2018	93.00	103.30	86.75	103.25	93.95	521888
02 Jul 2018	99.00	104.40	90.10	93.95	98.05	285797
29 Jun 2018	100.55	106.00	97.00	98.05	106.20	230373
28 Jun 2018	88.75	108.45	88.75	106.20	98.60	566322
27 Jun 2018	105.35	106.10	98.60	98.60	109.55	174647
26 Jun 2018	104.00	109.95	99.00	109.55	103.00	249806
25 Jun 2018	98.00	105.90	97.05	103.00	100.00	151469
22 Jun 2018	101.95	101.95	100.00	100.00	100.90	182
21 Jun 2018	100.00	101.00	97.95	100.90	97.45	126727
20 Jun 2018	100.90	106.05	97.00	97.45	100.35	360514
19 Jun 2018	99.00	104.95	98.55	100.35	100.35	83134
18 Jun 2018	98.05	101.85	97.00	100.35	99.15	11492
15 Jun 2018	104.50	104.50	99.00	99.15	101.10	125498
14 Jun 2018	101.00	107.00	101.00	101.10	105.25	368615
13 Jun 2018	103.00	108.95	99.05	105.25	103.60	667818
12 Jun 2018	104.00	112.00	101.40	103.60	105.55	420583
11 Jun 2018	118.80	124.90	105.00	105.55	116.40	299442
08 Jun 2018	110.00	120.35	109.80	116.40	109.45	332494
07 Jun 2018	112.00	120.50	103.95	109.45	111.35	419696
06 Jun 2018	106.80	112.10	102.05	111.35	106.80	584747
05 Jun 2018	115.50	116.50	106.65	106.80	112.25	146131
04 Jun 2018	107.00	112.25	105.00	112.25	106.95	256845
01 Jun 2018	108.95	113.15	102.45	106.95	107.80	242774
31 May 2018	108.05	113.80	107.75	107.80	113.40	87723
30 May 2018	119.35	125.30	113.40	113.40	119.35	136748
29 May 2018	118.00	120.85	112.50	119.35	115.10	242738
28 May 2018	113.95	115.25	105.50	115.10	109.80	363486
25 May 2018	101.30	109.80	99.50	109.80	104.60	170520
24 May 2018	111.95	111.95	104.60	104.60	110.10	36272
23 May 2018	116.45	120.00	110.10	110.10	115.85	216530
22 May 2018	110.05	116.55	105.45	115.85	111.00	319483
21 May 2018	106.40	111.70	101.10	111.00	106.40	131023
18 May 2018	113.80	116.80	106.40	106.40	111.95	208392
17 May 2018	117.75	122.00	111.65	111.95	117.50	166787
16 May 2018	110.05	117.80	109.00	117.50	112.20	117989
15 May 2018	107.00	112.20	106.05	112.20	106.90	126166
14 May 2018	110.00	116.95	105.85	106.90	111.40	234874
11 May 2018	107.15	115.55	107.00	111.40	110.05	101156
10 May 2018	112.95	112.95	110.00	110.05	110.25	8662
09 May 2018	112.65	118.00	110.10	110.25	115.85	19064
08 May 2018	107.55	116.00	107.55	115.85	112.05	28453
07 May 2018	117.75	120.00	111.90	112.05	117.75	56286
04 May 2018	127.30	129.00	117.75	117.75	123.90	131980
03 May 2018	118.85	125.00	116.10	123.90	121.50	111845
02 May 2018	113.35	121.55	113.35	121.50	115.80	81511
30 Apr 2018	112.75	116.95	108.50	115.80	111.40	86807
27 Apr 2018	113.50	116.40	109.80	111.40	115.55	56631
26 Apr 2018	122.00	126.95	114.95	115.55	120.95	53681
25 Apr 2018	126.75	130.45	120.50	120.95	124.25	20822
24 Apr 2018	116.00	124.30	114.00	124.25	118.40	101690
23 Apr 2018	113.05	119.95	110.05	118.40	114.25	43048
20 Apr 2018	118.00	118.00	113.40	114.25	118.00	71381
19 Apr 2018	121.10	126.45	117.50	118.00	121.10	69329
18 Apr 2018	117.20	122.00	117.00	121.10	119.25	1617
17 Apr 2018	130.95	130.95	119.10	119.25	125.35	52305
16 Apr 2018	116.40	125.60	116.40	125.35	119.65	44842
13 Apr 2018	117.20	123.95	115.15	119.65	121.20	67456
12 Apr 2018	122.90	123.65	117.15	121.20	122.95	23882
11 Apr 2018	131.00	133.00	122.90	122.95	129.35	27927
10 Apr 2018	127.05	135.50	127.05	129.35	133.70	89470
09 Apr 2018	142.00	145.95	133.70	133.70	140.70	69998
06 Apr 2018	147.50	152.00	138.25	140.70	145.50	101109
05 Apr 2018	140.00	163.85	132.00	145.50	136.55	101169
04 Apr 2018	184.95	200.00	136.00	136.55	170.00	78949
03 Apr 2018	183.95	183.95	170.00	170.00	165.00	515
02 Apr 2018	169.90	169.90	161.50	165.00	170.00	1045
28 Mar 2018	160.00	170.00	151.00	170.00	164.20	1502
27 Mar 2018	184.00	185.00	160.00	164.20	161.00	231
26 Mar 2018	161.00	161.00	161.00	161.00	165.30	1000
23 Mar 2018	165.30	165.30	161.00	165.30	169.00	13740
22 Mar 2018	169.00	169.00	169.00	169.00	184.00	11000
20 Mar 2018	171.00	184.50	167.00	184.00	172.00	6038
19 Mar 2018	166.40	172.00	165.00	172.00	175.00	12046
16 Mar 2018	185.00	185.00	175.00	175.00	184.90	5650
15 Mar 2018	172.05	185.00	172.05	184.90	172.00	435
14 Mar 2018	175.00	189.90	170.05	172.00	175.05	7236
12 Mar 2018	175.00	184.95	175.00	175.05	185.00	44
09 Mar 2018	175.10	185.00	170.10	185.00	175.00	2420
07 Mar 2018	175.05	175.05	175.00	175.00	190.00	124
05 Mar 2018	185.00	190.00	185.00	190.00	185.00	2050
01 Mar 2018	185.00	186.00	185.00	185.00	190.00	801
28 Feb 2018	185.00	190.00	185.00	190.00	192.00	599
27 Feb 2018	192.00	192.00	191.95	192.00	195.00	600
23 Feb 2018	190.00	199.75	190.00	195.00	194.00	855
22 Feb 2018	186.00	194.90	186.00	194.00	185.00	1061
21 Feb 2018	182.00	199.80	181.00	185.00	190.00	183
20 Feb 2018	200.00	200.00	190.00	190.00	199.70	401
19 Feb 2018	199.80	199.80	185.00	199.70	198.70	6
16 Feb 2018	207.00	207.00	185.00	198.70	199.70	1438
15 Feb 2018	180.00	214.95	180.00	199.70	180.00	6633
14 Feb 2018	165.00	180.00	165.00	180.00	165.00	82248

AGI Infra Ltd IPO

AGI Infra Ltd IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links