tiprankstipranks
Trending News
More News >
Agro Phos India Ltd. (IN:AGROPHOS)
:AGROPHOS
India Market
Advertisement

Agro Phos India Ltd. (AGROPHOS) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
40.50
41.52
40.00
40.32
40.32
-1.75%
16,267
0.15
Oct 16, 2025
42.70
42.70
41.00
41.04
41.04
-0.53%
9,228
0.08
Oct 15, 2025
39.40
41.49
39.15
41.26
41.26
+3.28%
22,380
0.20
Oct 14, 2025
41.70
41.70
39.42
39.95
39.95
-3.43%
27,908
0.24
Oct 13, 2025
42.45
42.45
40.52
41.37
41.37
-1.45%
12,676
0.11
Oct 10, 2025
42.32
42.79
40.56
41.98
41.98
-0.80%
24,738
0.22
Oct 09, 2025
42.00
43.38
41.40
42.32
42.32
-1.10%
24,628
0.22
Oct 08, 2025
44.50
44.50
42.56
42.79
42.79
-2.19%
23,325
0.20
Oct 07, 2025
43.67
44.98
43.03
43.75
43.75
-1.66%
24,374
0.21
Oct 06, 2025
45.89
45.89
42.80
44.49
44.49
+1.39%
25,528
0.22
Oct 03, 2025
43.95
44.00
41.60
43.88
43.88
+2.67%
40,782
0.35
Oct 01, 2025
41.95
42.99
41.10
42.74
42.74
+1.88%
14,198
0.12
Sep 30, 2025
40.76
42.83
40.76
41.95
41.95
+0.65%
9,224
0.08
Sep 29, 2025
41.01
42.95
40.82
41.68
41.68
-0.79%
17,424
0.15
Sep 26, 2025
42.37
43.79
41.50
42.01
42.01
-0.85%
40,018
0.34
Sep 25, 2025
42.60
44.60
42.37
42.37
42.37
-5.02%
52,255
0.45
Sep 24, 2025
46.69
47.47
42.94
44.61
44.61
-1.33%
244,433
2.16
Sep 23, 2025
45.21
45.21
45.21
45.21
45.21
+4.99%
63,311
0.56
Sep 22, 2025
44.00
44.06
44.00
44.06
43.06
+7.42%
30,544
0.27
Sep 19, 2025
41.96
41.97
41.96
41.97
41.02
+7.42%
53,847
0.48
Sep 18, 2025
40.46
40.46
39.54
39.98
39.07
+1.11%
7,636
0.07
Sep 17, 2025
40.70
40.70
39.50
40.46
39.54
+3.45%
11,132
0.10
Sep 16, 2025
40.06
41.00
39.00
40.02
39.11
+2.22%
31,202
0.27
Sep 15, 2025
40.59
41.49
39.09
40.06
39.15
+0.99%
21,822
0.19
Sep 12, 2025
41.49
42.40
39.72
40.59
39.67
+1.90%
17,379
0.15
Sep 11, 2025
40.12
41.18
39.51
40.76
39.83
+1.38%
23,891
0.20
Sep 10, 2025
41.94
41.94
40.15
41.14
40.21
+0.37%
20,718
0.17
Sep 09, 2025
42.31
43.49
41.52
41.94
40.99
+0.60%
13,580
0.11
Sep 08, 2025
42.98
43.98
42.02
42.66
41.69
+3.59%
19,270
0.16
Sep 05, 2025
42.89
42.89
40.21
42.14
41.18
+3.11%
28,870
0.23
Sep 04, 2025
42.99
42.99
41.35
41.82
40.87
+2.81%
26,595
0.21
Sep 03, 2025
43.95
43.95
41.26
41.62
40.68
+0.30%
62,253
0.48
Sep 02, 2025
42.20
43.84
42.02
42.46
41.50
+0.50%
34,354
0.24
Sep 01, 2025
43.05
45.69
42.70
43.23
42.25
-0.17%
33,127
0.23
Aug 29, 2025
46.60
46.60
44.05
44.31
43.30
-0.38%
28,835
0.20
Aug 28, 2025
47.00
47.00
44.11
45.51
44.48
+1.06%
37,363
0.26
Aug 26, 2025
45.89
47.44
43.64
46.08
45.03
+4.34%
170,964
1.19
Aug 25, 2025
46.88
47.00
43.11
45.19
44.16
+2.66%
319,373
2.31
Aug 22, 2025
45.04
45.04
40.80
45.04
44.02
+7.43%
433,894
3.29
Aug 21, 2025
42.90
42.90
42.90
42.90
41.93
+7.43%
21,254
0.16
Aug 20, 2025
40.86
40.86
40.86
40.86
39.93
+7.42%
17,198
0.13
Aug 19, 2025
38.92
38.92
38.92
38.92
38.04
+7.43%
14,079
0.11
Aug 18, 2025
37.07
37.07
37.07
37.07
36.23
+7.42%
19,833
0.15
Aug 14, 2025
32.96
35.31
32.96
35.31
34.51
+7.44%
77,424
0.58
Aug 13, 2025
33.63
34.63
33.57
33.63
32.87
-2.63%
137,253
1.04
Aug 12, 2025
36.50
37.21
35.34
35.34
34.54
-2.82%
69,901
0.53
Aug 11, 2025
39.00
40.00
37.21
37.21
36.36
-2.80%
55,805
0.43
Aug 08, 2025
40.17
41.50
38.16
39.17
38.28
-0.22%
86,670
0.67
Aug 07, 2025
41.11
41.94
40.17
40.17
39.26
-2.81%
51,889
0.40
Aug 06, 2025
44.00
45.41
41.57
42.29
41.33
-2.34%
165,807
1.30
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis