AG Ventures Limited (BOM:506579)
India
· Delayed Price · Currency is INR 109.39
-0.07 (-0.06%)
At close: Apr 28, 2026
AG Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 110.00 | 111.89 | 108.05 | 109.39 | 109.39 | -0.06% | 2,458 |
| Apr 27, 2026 | 109.00 | 112.00 | 108.05 | 109.46 | 109.46 | 0.32% | 3,349 |
| Apr 24, 2026 | 108.75 | 112.58 | 107.01 | 109.11 | 109.11 | -1.76% | 3,469 |
| Apr 23, 2026 | 112.45 | 115.40 | 108.60 | 111.06 | 111.06 | 3.70% | 10,204 |
| Apr 22, 2026 | 113.99 | 116.00 | 104.00 | 107.10 | 107.10 | -6.04% | 43,110 |
| Apr 21, 2026 | 110.00 | 114.55 | 110.00 | 113.99 | 113.99 | 3.07% | 3,862 |
| Apr 20, 2026 | 114.95 | 116.00 | 109.60 | 110.59 | 110.59 | -3.07% | 4,824 |
| Apr 17, 2026 | 116.87 | 116.87 | 112.55 | 114.09 | 114.09 | 0.53% | 5,053 |
| Apr 16, 2026 | 116.21 | 116.21 | 113.00 | 113.49 | 113.49 | -0.88% | 6,455 |
| Apr 15, 2026 | 115.00 | 116.58 | 113.00 | 114.50 | 114.50 | 1.12% | 6,673 |
| Apr 13, 2026 | 105.60 | 113.95 | 105.60 | 113.23 | 113.23 | 2.21% | 8,241 |
| Apr 10, 2026 | 105.50 | 113.00 | 105.50 | 110.78 | 110.78 | -0.12% | 11,679 |
| Apr 9, 2026 | 109.56 | 117.34 | 109.49 | 110.91 | 110.91 | 1.23% | 6,198 |
| Apr 8, 2026 | 103.35 | 111.00 | 103.35 | 109.56 | 109.56 | 8.14% | 21,837 |
| Apr 7, 2026 | 94.40 | 107.40 | 85.61 | 101.31 | 101.31 | 12.32% | 38,139 |
| Apr 6, 2026 | 80.30 | 93.00 | 78.00 | 90.20 | 90.20 | 12.44% | 11,817 |
| Apr 2, 2026 | 79.90 | 83.69 | 78.00 | 80.22 | 80.22 | 2.17% | 12,504 |
| Apr 1, 2026 | 76.00 | 80.25 | 75.60 | 78.52 | 78.52 | 5.18% | 14,530 |
| Mar 30, 2026 | 80.60 | 80.60 | 74.60 | 74.65 | 74.65 | -7.61% | 32,908 |
| Mar 27, 2026 | 89.25 | 91.00 | 78.00 | 80.80 | 80.80 | -9.21% | 38,093 |
| Mar 25, 2026 | 88.40 | 90.25 | 86.20 | 89.00 | 89.00 | 0.11% | 35,541 |
| Mar 24, 2026 | 88.00 | 90.40 | 85.65 | 88.90 | 88.90 | 0.45% | 25,215 |
| Mar 23, 2026 | 90.05 | 93.25 | 87.00 | 88.50 | 88.50 | -4.89% | 15,574 |
| Mar 20, 2026 | 97.70 | 97.70 | 90.50 | 93.05 | 93.05 | -0.59% | 24,685 |
| Mar 19, 2026 | 95.40 | 98.75 | 93.10 | 93.60 | 93.60 | -2.75% | 16,429 |
| Mar 18, 2026 | 93.40 | 98.00 | 93.40 | 96.25 | 96.25 | 3.27% | 19,955 |
| Mar 17, 2026 | 95.70 | 96.95 | 92.25 | 93.20 | 93.20 | -1.64% | 18,566 |
| Mar 16, 2026 | 99.00 | 102.70 | 92.45 | 94.75 | 94.75 | -4.96% | 20,172 |
| Mar 13, 2026 | 105.00 | 106.55 | 96.15 | 99.70 | 99.70 | -5.05% | 20,021 |
| Mar 12, 2026 | 106.05 | 107.00 | 104.15 | 105.00 | 105.00 | -0.99% | 12,031 |
| Mar 11, 2026 | 105.00 | 109.95 | 105.00 | 106.05 | 106.05 | -0.33% | 11,772 |
| Mar 10, 2026 | 107.60 | 112.70 | 104.00 | 106.40 | 106.40 | -1.62% | 10,994 |
| 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 |