AG Ventures Limited (BOM:506579)
India · Delayed Price · Currency is INR 120.15
+4.25 (3.67%)
At close: Jan 22, 2026
AG Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |