tiprankstipranks
Trending News
More News >
Antony Waste Handling Cell Ltd. (IN:AWHCL)
:AWHCL
India Market
Advertisement

Antony Waste Handling Cell Ltd. (AWHCL) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 22, 2025
600.00
602.65
590.00
591.35
591.35
-1.47%
1,668
0.16
Aug 21, 2025
598.80
607.70
598.00
600.20
600.20
-0.90%
4,233
0.41
Aug 20, 2025
590.00
609.85
590.00
605.65
605.65
+1.70%
11,163
1.07
Aug 19, 2025
593.20
597.75
590.25
595.55
595.55
+0.90%
2,818
0.27
Aug 18, 2025
598.95
598.95
581.70
590.25
590.25
-1.55%
13,365
1.28
Aug 14, 2025
611.05
627.45
592.85
599.55
599.55
-1.87%
16,300
1.58
Aug 13, 2025
620.05
635.20
603.00
611.00
611.00
+5.57%
21,394
2.08
Aug 12, 2025
590.05
599.70
574.30
578.75
578.75
-3.39%
10,094
0.97
Aug 11, 2025
603.40
604.85
575.95
599.05
599.05
-1.42%
19,875
1.92
Aug 08, 2025
604.65
625.00
581.75
607.70
607.70
+2.90%
16,620
1.57
Aug 07, 2025
600.75
601.90
583.00
590.60
590.60
-0.74%
7,121
0.65
Aug 06, 2025
607.25
608.45
592.25
595.00
595.00
-2.02%
1,425
0.13
Aug 05, 2025
605.05
629.85
605.05
607.25
607.25
-0.33%
2,139
0.19
Aug 04, 2025
616.95
616.95
599.80
609.25
609.25
+0.88%
4,516
0.41
Aug 01, 2025
618.60
618.60
599.00
603.95
603.95
-1.44%
4,340
0.40
Jul 31, 2025
599.95
627.20
591.70
612.75
612.75
+1.52%
5,034
0.46
Jul 30, 2025
590.75
610.25
587.05
603.55
603.55
+2.89%
8,455
0.78
Jul 29, 2025
586.15
595.95
579.00
586.60
586.60
-0.35%
4,116
0.37
Jul 28, 2025
612.65
622.00
584.50
588.65
588.65
-2.95%
6,164
0.56
Jul 25, 2025
622.95
622.95
603.90
606.55
606.55
-1.33%
10,678
0.98
Jul 24, 2025
625.00
627.50
611.35
614.75
614.75
-1.99%
6,632
0.61
Jul 23, 2025
618.15
642.45
618.15
627.20
627.20
-1.09%
3,886
0.35
Jul 22, 2025
643.75
647.70
631.75
634.10
634.10
-1.49%
6,992
0.63
Jul 21, 2025
642.25
648.00
636.20
643.70
643.70
+0.02%
5,141
0.45
Jul 18, 2025
673.95
673.95
641.65
643.60
643.60
-2.23%
3,268
0.28
Jul 17, 2025
679.95
679.95
655.15
658.25
658.25
-0.31%
3,362
0.28
Jul 16, 2025
657.95
663.25
653.40
660.30
660.30
+1.77%
10,570
0.88
Jul 15, 2025
659.90
663.50
643.70
648.80
648.80
+0.47%
10,019
0.83
Jul 14, 2025
673.75
673.75
644.15
645.75
645.75
-3.20%
5,719
0.47
Jul 11, 2025
679.40
680.85
664.10
667.10
667.10
-1.65%
3,749
0.31
Jul 10, 2025
679.05
680.95
654.35
678.30
678.30
+2.92%
12,224
1.03
Jul 09, 2025
641.00
670.80
641.00
659.05
659.05
-1.15%
1,045
0.09
Jul 08, 2025
658.85
669.50
651.20
666.75
666.75
+0.45%
4,479
0.37
Jul 07, 2025
675.00
679.60
661.15
663.75
663.75
-1.56%
4,026
0.33
Jul 04, 2025
686.75
686.75
671.50
674.30
674.30
-1.03%
7,916
0.64
Jul 03, 2025
686.60
691.85
679.30
681.30
681.30
+0.62%
3,779
0.30
Jul 02, 2025
682.60
683.95
671.00
677.10
677.10
-0.78%
3,664
0.28
Jul 01, 2025
680.30
686.75
671.40
682.40
682.40
+0.31%
5,903
0.45
Jun 30, 2025
646.05
692.05
646.05
680.30
680.30
+3.56%
20,281
1.58
Jun 27, 2025
676.65
676.65
648.00
656.90
656.90
-1.01%
8,489
0.65
Jun 26, 2025
657.10
675.30
652.75
663.60
663.60
+1.15%
10,839
0.82
Jun 25, 2025
613.05
663.00
613.05
656.05
656.05
+4.87%
35,744
2.80
Jun 24, 2025
603.80
630.40
603.80
625.60
625.60
+3.70%
3,118
0.24
Jun 23, 2025
580.20
609.05
580.20
603.25
603.25
-1.33%
1,298
0.10
Jun 20, 2025
619.55
619.55
598.85
611.40
611.40
+1.76%
1,226
0.09
Jun 19, 2025
629.85
629.85
598.00
600.80
600.80
-1.51%
5,859
0.44
Jun 18, 2025
608.15
619.25
608.15
610.00
610.00
-1.16%
6,388
0.48
Jun 17, 2025
645.00
645.00
613.45
617.15
617.15
-1.38%
5,670
0.42
Jun 16, 2025
623.80
628.70
608.35
625.80
625.80
+0.32%
3,278
0.24
Jun 13, 2025
614.05
627.40
607.50
623.80
623.80
+0.37%
3,101
0.23
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