Want to see IN:AWHCL full AI Analyst Report?
Antony Waste Handling Cell Ltd. (AWHCL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 286.00 | 286.00 | 275.00 | 276.75 | 276.75 | -3.69% | 6,765 | 0.64 |
| Oct 29, 2026 | 284.60 | 290.80 | 278.50 | 287.35 | 287.35 | +0.09% | 4,241 | 0.39 |
| Oct 28, 2026 | 287.95 | 288.65 | 278.05 | 287.10 | 287.10 | +0.47% | 2,644 | 0.24 |
| Oct 27, 2026 | 284.05 | 293.85 | 283.35 | 285.75 | 285.75 | +0.02% | 7,120 | 0.66 |
| Oct 26, 2026 | 285.10 | 289.25 | 275.60 | 285.70 | 285.70 | +1.87% | 5,151 | 0.48 |
| Oct 23, 2026 | 291.75 | 293.00 | 274.50 | 280.45 | 280.45 | -4.77% | 22,621 | 2.16 |
| Oct 22, 2026 | 300.00 | 307.60 | 291.10 | 294.50 | 294.50 | -4.97% | 10,886 | 1.06 |
| Oct 21, 2026 | 324.85 | 324.85 | 307.10 | 309.90 | 309.90 | -3.97% | 6,372 | 0.62 |
| Oct 20, 2026 | 322.70 | 331.65 | 322.00 | 322.70 | 322.70 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 330.20 | 331.65 | 322.00 | 322.70 | 322.70 | -2.95% | 4,476 | 0.43 |
| Oct 16, 2026 | 333.60 | 335.75 | 330.60 | 332.50 | 332.50 | -0.33% | 4,166 | 0.40 |
| Oct 15, 2026 | 334.45 | 337.75 | 331.25 | 333.60 | 333.60 | -0.54% | 4,140 | 0.40 |
| Oct 14, 2026 | 333.90 | 342.60 | 332.00 | 335.40 | 335.40 | +0.51% | 2,899 | 0.28 |
| Oct 13, 2026 | 331.90 | 336.15 | 327.80 | 333.70 | 333.70 | +0.75% | 8,352 | 0.81 |
| Oct 12, 2026 | 339.10 | 339.10 | 327.30 | 331.20 | 331.20 | -0.91% | 7,700 | 0.75 |
| Oct 09, 2026 | 338.50 | 341.60 | 333.00 | 334.25 | 334.25 | -1.50% | 4,561 | 0.45 |
| Oct 08, 2026 | 350.00 | 350.00 | 336.00 | 339.35 | 339.35 | -2.67% | 9,664 | 0.94 |
| Oct 07, 2026 | 352.55 | 354.90 | 346.30 | 348.65 | 348.65 | -2.26% | 4,437 | 0.43 |
| Oct 06, 2026 | 361.95 | 361.95 | 352.85 | 356.70 | 356.70 | +1.86% | 2,607 | 0.25 |
| Oct 05, 2026 | 359.95 | 359.95 | 346.30 | 350.20 | 350.20 | -1.44% | 3,666 | 0.35 |
| Oct 02, 2026 | 355.30 | 366.55 | 349.50 | 355.30 | 355.30 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 365.60 | 366.55 | 349.50 | 355.30 | 355.30 | -2.38% | 4,970 | 0.47 |
| Sep 30, 2026 | 368.90 | 371.95 | 361.25 | 363.95 | 363.95 | -0.01% | 3,056 | 0.29 |
| Sep 29, 2026 | 363.05 | 373.60 | 362.40 | 364.00 | 364.00 | -1.45% | 6,072 | 0.57 |
| Sep 28, 2026 | 374.55 | 376.60 | 366.00 | 369.35 | 369.35 | -2.43% | 4,496 | 0.43 |
| Sep 25, 2026 | 376.00 | 384.55 | 373.40 | 378.55 | 378.55 | -0.73% | 6,641 | 0.63 |
| Sep 24, 2026 | 386.60 | 387.85 | 378.00 | 381.35 | 381.35 | -1.71% | 6,644 | 0.64 |
| Sep 23, 2026 | 366.90 | 403.90 | 364.90 | 388.00 | 388.00 | +6.46% | 58,957 | 6.22 |
| Sep 22, 2026 | 367.95 | 367.95 | 362.00 | 364.45 | 364.45 | +0.03% | 4,337 | 0.46 |
| Sep 21, 2026 | 364.90 | 370.05 | 361.85 | 364.35 | 364.35 | -0.08% | 10,556 | 1.12 |
| Sep 18, 2026 | 385.40 | 385.40 | 363.15 | 364.65 | 364.65 | -3.60% | 41,174 | 4.57 |
| Sep 17, 2026 | 345.10 | 398.00 | 343.05 | 378.25 | 378.25 | +9.35% | 162,408 | 24.45 |
| Sep 16, 2026 | 352.90 | 354.25 | 339.00 | 345.90 | 345.90 | -2.38% | 24,226 | 3.81 |
| Sep 15, 2026 | 366.00 | 368.40 | 352.75 | 354.35 | 354.35 | -3.14% | 6,382 | 1.00 |
| Sep 14, 2026 | 365.85 | 372.10 | 363.00 | 365.85 | 365.85 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 371.40 | 372.10 | 363.00 | 365.85 | 365.85 | -2.13% | 4,605 | 0.70 |
| Sep 10, 2026 | 375.20 | 377.75 | 372.00 | 373.80 | 373.80 | -0.84% | 3,182 | 0.48 |
| Sep 09, 2026 | 361.15 | 383.40 | 361.15 | 376.95 | 376.95 | +2.98% | 11,640 | 1.79 |
| Sep 08, 2026 | 369.45 | 372.00 | 361.50 | 366.05 | 366.05 | -1.39% | 11,359 | 1.78 |
| Sep 07, 2026 | 370.90 | 375.95 | 368.00 | 371.20 | 371.20 | +0.20% | 4,727 | 0.74 |
| Sep 04, 2026 | 374.25 | 374.50 | 368.40 | 370.45 | 370.45 | -0.30% | 4,786 | 0.75 |
| Sep 03, 2026 | 370.90 | 376.80 | 370.70 | 371.55 | 371.55 | -0.43% | 4,156 | 0.65 |
| Sep 02, 2026 | 375.00 | 375.20 | 370.00 | 373.15 | 373.15 | -1.35% | 6,133 | 0.97 |
| Sep 01, 2026 | 383.70 | 383.70 | 376.00 | 378.25 | 378.25 | -1.32% | 4,342 | 0.67 |
| Aug 31, 2026 | 384.90 | 386.55 | 378.30 | 383.30 | 383.30 | -0.96% | 3,068 | 0.47 |
| Aug 28, 2026 | 391.40 | 391.40 | 385.00 | 387.00 | 387.00 | -0.33% | 3,361 | 0.51 |
| Aug 27, 2026 | 380.05 | 391.80 | 380.05 | 388.30 | 388.30 | +0.86% | 5,399 | 0.71 |
| Aug 26, 2026 | 383.15 | 392.85 | 379.45 | 385.00 | 385.00 | +1.52% | 4,568 | 0.60 |
| Aug 25, 2026 | 377.70 | 382.45 | 377.70 | 379.25 | 379.25 | -0.32% | 3,602 | 0.48 |
| Aug 24, 2026 | 384.80 | 386.45 | 376.85 | 380.45 | 380.45 | -0.77% | 5,528 | 0.74 |