AG Ventures Limited (BOM:506579)
India
· Delayed Price · Currency is INR 108.15
-1.30 (-1.19%)
At close: Mar 9, 2026
AG Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 108.65 | 109.85 | 102.60 | 108.15 | 108.15 | -1.19% | 10,415 |
| Mar 6, 2026 | 111.00 | 112.15 | 107.75 | 109.45 | 109.45 | 1.11% | 5,141 |
| Mar 5, 2026 | 113.90 | 113.90 | 107.70 | 108.25 | 108.25 | -1.28% | 9,993 |
| Mar 4, 2026 | 106.00 | 113.95 | 106.00 | 109.65 | 109.65 | 0.46% | 9,786 |
| Mar 2, 2026 | 108.00 | 114.65 | 108.00 | 109.15 | 109.15 | -4.04% | 22,217 |
| Feb 27, 2026 | 113.05 | 115.80 | 111.25 | 113.75 | 113.75 | 1.70% | 6,052 |
| Feb 26, 2026 | 113.00 | 116.00 | 110.75 | 111.85 | 111.85 | -1.02% | 3,945 |
| Feb 25, 2026 | 114.55 | 116.95 | 111.55 | 113.00 | 113.00 | -1.31% | 6,160 |
| Feb 24, 2026 | 115.00 | 115.70 | 113.30 | 114.50 | 114.50 | -1.34% | 4,738 |
| Feb 23, 2026 | 117.80 | 118.90 | 115.00 | 116.05 | 116.05 | 0.17% | 3,322 |
| Feb 20, 2026 | 115.00 | 118.30 | 112.55 | 115.85 | 115.85 | 0.39% | 7,407 |
| Feb 19, 2026 | 117.00 | 119.35 | 115.05 | 115.40 | 115.40 | -1.41% | 2,583 |
| Feb 18, 2026 | 120.00 | 120.00 | 115.20 | 117.05 | 117.05 | 1.52% | 5,959 |
| Feb 17, 2026 | 112.60 | 122.50 | 110.00 | 115.30 | 115.30 | -2.78% | 9,929 |
| Feb 16, 2026 | 123.45 | 125.90 | 118.20 | 118.60 | 118.60 | -3.46% | 7,983 |
| Feb 13, 2026 | 122.75 | 124.85 | 120.00 | 122.85 | 122.85 | -0.97% | 3,265 |
| Feb 12, 2026 | 123.20 | 126.45 | 122.75 | 124.05 | 124.05 | -1.35% | 2,946 |
| Feb 11, 2026 | 126.05 | 127.45 | 123.65 | 125.75 | 125.75 | -0.24% | 16,801 |
| Feb 10, 2026 | 125.20 | 128.20 | 121.00 | 126.05 | 126.05 | 0.68% | 9,708 |
| Feb 9, 2026 | 125.00 | 126.50 | 124.00 | 125.20 | 125.20 | 1.34% | 2,851 |
| Feb 6, 2026 | 126.25 | 126.30 | 115.05 | 123.55 | 123.55 | -1.67% | 11,188 |
| Feb 5, 2026 | 125.00 | 131.00 | 123.00 | 125.65 | 125.65 | 0.44% | 6,968 |
| Feb 4, 2026 | 129.00 | 131.00 | 121.85 | 125.10 | 125.10 | -1.34% | 8,330 |
| Feb 3, 2026 | 115.70 | 133.60 | 112.50 | 126.80 | 126.80 | 13.88% | 28,527 |
| Feb 2, 2026 | 113.40 | 113.40 | 109.95 | 111.35 | 111.35 | -1.33% | 7,557 |
| Feb 1, 2026 | 116.00 | 116.00 | 112.50 | 112.85 | 112.85 | -3.83% | 9,280 |
| Jan 30, 2026 | 115.55 | 119.00 | 112.65 | 117.35 | 117.35 | 0.21% | 3,608 |
| Jan 29, 2026 | 117.00 | 119.80 | 116.00 | 117.10 | 117.10 | -0.68% | 4,743 |
| Jan 28, 2026 | 114.50 | 119.70 | 114.50 | 117.90 | 117.90 | 3.47% | 5,815 |
| Jan 27, 2026 | 123.25 | 123.25 | 112.00 | 113.95 | 113.95 | -3.92% | 6,979 |
| Jan 23, 2026 | 120.80 | 121.55 | 117.25 | 118.60 | 118.60 | -1.29% | 2,922 |
| Jan 22, 2026 | 117.50 | 121.30 | 117.50 | 120.15 | 120.15 | 3.67% | 4,795 |
| Jan 21, 2026 | 120.00 | 124.70 | 115.00 | 115.90 | 115.90 | -3.94% | 8,964 |
| Jan 20, 2026 | 125.30 | 127.00 | 119.70 | 120.65 | 120.65 | -3.25% | 9,681 |
| Jan 19, 2026 | 126.00 | 126.15 | 123.30 | 124.70 | 124.70 | -2.04% | 3,766 |
| Jan 16, 2026 | 132.00 | 132.00 | 124.00 | 127.30 | 127.30 | -1.43% | 4,888 |
| Jan 14, 2026 | 129.90 | 132.95 | 127.00 | 129.15 | 129.15 | 0.54% | 7,359 |
| Jan 13, 2026 | 129.00 | 129.95 | 126.10 | 128.45 | 128.45 | 3.17% | 2,946 |
| Jan 12, 2026 | 131.85 | 132.50 | 123.40 | 124.50 | 124.50 | -5.14% | 8,684 |
| Jan 9, 2026 | 135.50 | 138.75 | 131.05 | 131.25 | 131.25 | -2.63% | 5,835 |
| Jan 8, 2026 | 141.00 | 141.95 | 134.00 | 134.80 | 134.80 | -4.06% | 4,330 |
| Jan 7, 2026 | 144.85 | 145.05 | 139.00 | 140.50 | 140.50 | -2.02% | 8,232 |
| Jan 6, 2026 | 145.10 | 149.00 | 141.20 | 143.40 | 143.40 | -2.15% | 6,332 |
| Jan 5, 2026 | 146.05 | 151.65 | 145.20 | 146.55 | 146.55 | -0.58% | 5,635 |
| Jan 2, 2026 | 150.00 | 152.45 | 146.05 | 147.40 | 147.40 | -1.70% | 6,199 |
| Jan 1, 2026 | 147.05 | 152.00 | 145.00 | 149.95 | 149.95 | 2.22% | 16,947 |
| Dec 31, 2025 | 144.85 | 153.00 | 140.30 | 146.70 | 146.70 | 1.28% | 25,009 |
| Dec 30, 2025 | 144.00 | 146.10 | 132.15 | 144.85 | 144.85 | 7.42% | 25,986 |
| Dec 29, 2025 | 135.00 | 137.65 | 131.20 | 134.85 | 134.85 | 0.07% | 14,506 |
| Dec 26, 2025 | 129.95 | 135.70 | 128.00 | 134.75 | 134.75 | 4.46% | 31,809 |
| Dec 24, 2025 | 131.85 | 132.85 | 128.00 | 129.00 | 129.00 | -2.16% | 4,223 |
| Dec 23, 2025 | 133.00 | 138.00 | 130.95 | 131.85 | 131.85 | 0.96% | 7,045 |
| Dec 22, 2025 | 128.00 | 135.00 | 127.35 | 130.60 | 130.60 | 2.55% | 15,090 |
| Dec 19, 2025 | 135.70 | 135.70 | 127.00 | 127.35 | 127.35 | -2.64% | 3,083 |
| Dec 18, 2025 | 136.05 | 136.05 | 128.00 | 130.80 | 130.80 | -3.65% | 3,939 |
| Dec 17, 2025 | 113.65 | 136.95 | 113.65 | 135.75 | 135.75 | -4.44% | 4,866 |
| Dec 16, 2025 | 138.50 | 145.00 | 138.50 | 142.05 | 142.05 | 0.74% | 15,003 |
| Dec 15, 2025 | 156.95 | 156.95 | 140.00 | 141.00 | 141.00 | 7.10% | 27,378 |
| Dec 12, 2025 | 128.30 | 133.50 | 128.30 | 131.65 | 131.65 | 2.65% | 8,974 |
| Dec 11, 2025 | 125.00 | 129.00 | 123.95 | 128.25 | 128.25 | 5.30% | 12,784 |
| Dec 10, 2025 | 111.90 | 124.50 | 110.00 | 121.80 | 121.80 | 11.79% | 20,629 |
| Dec 9, 2025 | 106.50 | 110.00 | 104.00 | 108.95 | 108.95 | 2.35% | 9,651 |
| Dec 8, 2025 | 112.95 | 113.00 | 106.00 | 106.45 | 106.45 | -3.49% | 14,623 |
| Dec 5, 2025 | 117.90 | 117.90 | 108.00 | 110.30 | 110.30 | -4.83% | 16,366 |
| Dec 4, 2025 | 119.00 | 120.60 | 115.00 | 115.90 | 115.90 | -3.98% | 12,155 |
| Dec 3, 2025 | 123.50 | 124.45 | 118.90 | 120.70 | 120.70 | -1.79% | 13,991 |
| Dec 2, 2025 | 130.70 | 130.70 | 119.80 | 122.90 | 122.90 | -4.06% | 19,777 |
| Dec 1, 2025 | 132.00 | 132.70 | 127.90 | 128.10 | 128.10 | -2.10% | 12,780 |
| Nov 28, 2025 | 132.45 | 132.45 | 130.05 | 130.85 | 130.85 | -0.72% | 4,044 |
| Nov 27, 2025 | 131.10 | 132.00 | 130.00 | 131.80 | 131.80 | 0.73% | 5,994 |
| Nov 26, 2025 | 131.85 | 134.90 | 130.00 | 130.85 | 130.85 | -0.68% | 5,678 |
| Nov 25, 2025 | 136.90 | 136.90 | 131.00 | 131.75 | 131.75 | -2.26% | 6,310 |
| Nov 24, 2025 | 135.40 | 135.95 | 133.20 | 134.80 | 134.80 | -0.44% | 3,110 |
| Nov 21, 2025 | 138.90 | 138.90 | 133.10 | 135.40 | 135.40 | -1.85% | 6,310 |
| Nov 20, 2025 | 138.05 | 140.00 | 135.25 | 137.95 | 137.95 | -1.75% | 4,440 |
| Nov 19, 2025 | 138.00 | 141.80 | 138.00 | 140.40 | 140.40 | 1.01% | 5,107 |
| Nov 18, 2025 | 141.00 | 144.00 | 134.00 | 139.00 | 139.00 | -1.10% | 18,335 |
| Nov 17, 2025 | 143.50 | 148.85 | 139.00 | 140.55 | 140.55 | -4.74% | 25,783 |
| Nov 14, 2025 | 152.20 | 156.85 | 145.30 | 147.55 | 147.55 | -5.54% | 21,762 |
| Nov 13, 2025 | 154.80 | 157.00 | 152.20 | 156.20 | 156.20 | 0.22% | 6,165 |
| Nov 12, 2025 | 156.10 | 159.00 | 152.10 | 155.85 | 155.85 | -0.16% | 9,399 |
| Nov 11, 2025 | 155.50 | 158.75 | 154.75 | 156.10 | 156.10 | -0.16% | 5,630 |
| Nov 10, 2025 | 159.05 | 162.95 | 154.80 | 156.35 | 156.35 | -2.62% | 9,633 |
| Nov 7, 2025 | 159.85 | 161.80 | 155.20 | 160.55 | 160.55 | 0.44% | 3,527 |
| Nov 6, 2025 | 162.80 | 162.80 | 158.05 | 159.85 | 159.85 | -0.78% | 4,005 |
| Nov 4, 2025 | 164.00 | 164.45 | 155.00 | 161.10 | 161.10 | -2.22% | 6,815 |
| Nov 3, 2025 | 165.50 | 167.00 | 163.20 | 164.75 | 164.75 | -0.45% | 5,279 |
| Oct 31, 2025 | 164.70 | 166.85 | 162.00 | 165.50 | 165.50 | 0.98% | 8,230 |
| Oct 30, 2025 | 158.00 | 167.80 | 158.00 | 163.90 | 163.90 | 1.64% | 12,206 |
| Oct 29, 2025 | 160.35 | 162.90 | 158.10 | 161.25 | 161.25 | 0.56% | 6,170 |
| Oct 28, 2025 | 162.55 | 163.95 | 160.05 | 160.35 | 160.35 | -1.60% | 3,192 |
| Oct 27, 2025 | 160.00 | 164.95 | 160.00 | 162.95 | 162.95 | 1.15% | 7,334 |
| Oct 24, 2025 | 158.05 | 162.90 | 158.05 | 161.10 | 161.10 | -0.12% | 3,978 |
| Oct 23, 2025 | 160.00 | 163.95 | 157.00 | 161.30 | 161.30 | 0.62% | 7,873 |
| Oct 21, 2025 | 157.00 | 160.90 | 157.00 | 160.30 | 160.30 | 1.26% | 1,219 |
| Oct 20, 2025 | 157.10 | 162.90 | 157.10 | 158.30 | 158.30 | 0.86% | 6,237 |
| Oct 17, 2025 | 156.40 | 160.00 | 156.40 | 156.95 | 156.95 | 0.26% | 8,301 |
| Oct 16, 2025 | 157.50 | 161.65 | 156.00 | 156.55 | 156.55 | -1.07% | 5,209 |
| Oct 15, 2025 | 158.65 | 160.80 | 156.50 | 158.25 | 158.25 | 0.09% | 4,658 |
| Oct 14, 2025 | 161.10 | 161.15 | 153.70 | 158.10 | 158.10 | -1.95% | 9,264 |