BSE · AGARIND · stock
Agarwal Industrial Corporation Limited (AGARIND) stock price history
Every BSE trading session of Agarwal Industrial Corporation Limited from May 11, 2007 to Sep 28, 2026: 4,781 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AGARIND adjusted close, 2007 to 2026
- ₹1,349
- All time high, 2024
- ₹950.74
- 52 week high, ₹357.55 low
- 4,781
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
AGARIND key facts
- Agarwal Industrial Corporation Limited (AGARIND) closed at ₹394.60 on Sep 28, 2026 on BSE.
- AGARIND's all time high close is ₹1,349, set on Dec 18, 2024; its all time low close is ₹11.12 on May 11, 2007.
- AGARIND's 52 week range is ₹357.55 to ₹950.74.
- AGARIND returned -57.2% over the year to Sep 28, 2026 and +21.4% over five years.
- Over ten years AGARIND returned +80%, +6.1% a year compounded.
- AGARIND's deepest drawdown was -94.2% from May 22, 2017 to Mar 31, 2020.
- DataCedar holds 4,781 daily sessions of AGARIND history from May 11, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AGARIND price chart, 2007 to 2026
AGARIND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.0% |
| 3 months | -27.8% |
| 6 months | +5.3% |
| Year to date | -44.9% |
| 1 year | -57.2% |
| 3 years | -55.0% |
| 5 years | +21.4% |
| 10 years | +80.4% |
| Since May 11, 2007 | +3,449% |
| Compound annual growth, 19.4 years | +20.2% |
AGARIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,349 on Dec 18, 2024
- All time low close
- ₹11.12 on May 11, 2007
- 52 week high
- ₹950.74 on Oct 3, 2025
- 52 week low
- ₹357.55 on Mar 30, 2026
- Deepest drawdown
- -94.2% from May 22, 2017 to Mar 31, 2020, recovered Jul 17, 2023
- Best single session
- +20.0% on Aug 6, 2015
- Worst single session
- -20.0% on Jul 21, 2014
- Volatility, 1 year annualised
- 50.3%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2007
- 35.5×
- Best calendar year
- 2021, +284%
- Worst calendar year
- 2008, -75%
AGARIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 11, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹708.95 | ₹739.01 | ₹357.55 | ₹394.60 | -44.1% | 1.4M | 184 |
| 2025 | ₹1,276 | ₹1,300 | ₹661.93 | ₹705.48 | -44.4% | 526.1K | 248 |
| 2024 | ₹912.09 | ₹1,367 | ₹760.19 | ₹1,270 | +39.2% | 1.7M | 245 |
| 2023 | ₹591.37 | ₹1,080 | ₹522.22 | ₹912.18 | +54.9% | 2.8M | 245 |
| 2022 | ₹389.26 | ₹733.57 | ₹377.50 | ₹589.06 | +52.2% | 5.8M | 248 |
| 2021 | ₹102.12 | ₹463.29 | ₹98.52 | ₹386.91 | +283.6% | 2.3M | 248 |
| 2020 | ₹78.64 | ₹119.03 | ₹42.22 | ₹100.86 | +28.3% | 1.1M | 251 |
| 2019 | ₹196.82 | ₹198.43 | ₹66.07 | ₹78.64 | -60.4% | 577.9K | 242 |
| 2018 | ₹620.42 | ₹620.42 | ₹160.83 | ₹198.71 | -66.6% | 336.2K | 246 |
| 2017 | ₹320.87 | ₹743.17 | ₹304.03 | ₹594.55 | +85.9% | 1.5M | 248 |
| 2016 | ₹176.78 | ₹363.19 | ₹100.49 | ₹319.88 | +82.3% | 3.2M | 246 |
| 2015 | ₹99.83 | ₹193.25 | ₹80.60 | ₹175.48 | +77.2% | 3.9M | 246 |
| 2014 | ₹138.12 | ₹174.99 | ₹72.81 | ₹99.01 | -28.2% | 4.6M | 244 |
| 2013 | ₹123.48 | ₹164.35 | ₹55.65 | ₹137.84 | +11.6% | 2.2M | 248 |
| 2012 | ₹95.94 | ₹137.52 | ₹75.96 | ₹123.48 | +30.8% | 1.1M | 245 |
| 2011 | ₹165.91 | ₹190.18 | ₹90.39 | ₹94.43 | -41.0% | 1.8M | 246 |
| 2010 | ₹135.03 | ₹220.63 | ₹97.65 | ₹160.13 | +18.9% | 4.4M | 250 |
| 2009 | ₹40.60 | ₹209.77 | ₹34.95 | ₹134.67 | +236.5% | 4.9M | 243 |
| 2008 | ₹157.88 | ₹202.98 | ₹21.14 | ₹40.02 | -75.2% | 301.6K | 246 |
| 2007 | ₹11.12 | ₹268.29 | ₹11.12 | ₹161.50 | n/a | 399.7K | 162 |
AGARIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹394.60 | -13.2% |
| August 2026 | ₹454.51 | -8.7% |
| July 2026 | ₹497.57 | -6.3% |
| June 2026 | ₹531.04 | +28.8% |
| May 2026 | ₹412.31 | -0.6% |
| April 2026 | ₹414.94 | +15.2% |
| March 2026 | ₹360.18 | -34.1% |
| February 2026 | ₹546.97 | -24.5% |
| January 2026 | ₹724.43 | +2.7% |
| December 2025 | ₹705.48 | -7.9% |
| November 2025 | ₹766.24 | -10.2% |
| October 2025 | ₹852.88 | -8.9% |
About the AGARIND data
Daily bars. 4,781 sessions from May 11, 2007 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 11, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AGARIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- AFFORDABLE Affordable Robotic & Automation Limited
- AFIL Akme Fintrade (India) Limited
- AFLTD Autofurnish Limited
- AFSL Abans Financial Services Limited
- AGARWAL Agarwal Fortune India Limited
- AGARWALEYE Dr. Agarwal's Health Care Limited
- AGI AGI Greenpac Limited
- AGIIL AGI Infra Limited
Common questions
AGARIND share price history
