AG Ventures Limited (BOM:506579)
India · Delayed Price · Currency is INR 134.55
+8.65 (6.87%)
At close: Nov 4, 2026
AG Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 134.90 | 140.00 | 129.00 | 134.55 | 134.55 | 6.87% | 48,907 |
| Nov 3, 2026 | 129.50 | 138.90 | 125.00 | 125.90 | 125.90 | -2.02% | 20,518 |
| Nov 2, 2026 | 131.00 | 131.90 | 124.95 | 128.50 | 128.50 | -0.54% | 7,764 |
| Oct 30, 2026 | 122.85 | 134.00 | 121.70 | 129.20 | 129.20 | 5.17% | 8,115 |
| Oct 29, 2026 | 125.70 | 125.70 | 122.00 | 122.85 | 122.85 | 0.24% | 2,196 |
| Oct 28, 2026 | 125.00 | 126.60 | 120.60 | 122.55 | 122.55 | -3.16% | 2,152 |
| Oct 27, 2026 | 121.75 | 128.75 | 121.75 | 126.55 | 126.55 | 3.43% | 745 |
| Oct 26, 2026 | 125.50 | 125.50 | 119.10 | 122.35 | 122.35 | -2.51% | 1,569 |
| Oct 23, 2026 | 129.65 | 129.65 | 122.10 | 125.50 | 125.50 | -3.20% | 4,176 |
| Oct 22, 2026 | 121.20 | 131.00 | 119.20 | 129.65 | 129.65 | 7.33% | 4,786 |
| Oct 21, 2026 | 126.20 | 128.90 | 116.30 | 120.80 | 120.80 | -5.48% | 7,343 |
| Oct 19, 2026 | 129.00 | 133.00 | 127.75 | 127.80 | 127.80 | -1.54% | 15,189 |
| Oct 16, 2026 | 126.40 | 130.10 | 125.85 | 129.80 | 129.80 | 0.08% | 5,626 |
| Oct 15, 2026 | 129.00 | 133.65 | 128.00 | 129.70 | 129.70 | 0.04% | 5,841 |
| Oct 14, 2026 | 128.00 | 130.00 | 127.00 | 129.65 | 129.65 | 0.35% | 3,053 |
| Oct 13, 2026 | 127.10 | 129.90 | 123.00 | 129.20 | 129.20 | 1.57% | 4,597 |
| Oct 12, 2026 | 129.95 | 129.95 | 125.50 | 127.20 | 127.20 | 1.88% | 7,891 |
| Oct 9, 2026 | 125.50 | 126.60 | 123.10 | 124.85 | 124.85 | -0.28% | 2,477 |
| Oct 8, 2026 | 128.00 | 129.90 | 125.00 | 125.20 | 125.20 | -0.24% | 9,604 |
| Oct 7, 2026 | 128.50 | 130.00 | 123.50 | 125.50 | 125.50 | -0.08% | 14,037 |
| Oct 6, 2026 | 125.90 | 130.50 | 122.80 | 125.60 | 125.60 | 2.24% | 24,850 |
| Oct 5, 2026 | 127.90 | 129.90 | 121.35 | 122.85 | 122.85 | -3.42% | 20,011 |
| Oct 1, 2026 | 121.65 | 128.00 | 121.30 | 127.20 | 127.20 | 4.86% | 8,115 |
| Sep 30, 2026 | 121.90 | 130.00 | 119.10 | 121.30 | 121.30 | -0.53% | 15,958 |
| Sep 29, 2026 | 119.60 | 124.00 | 119.55 | 121.95 | 121.95 | 2.01% | 3,461 |
| Sep 28, 2026 | 122.10 | 123.60 | 119.00 | 119.55 | 119.55 | -2.92% | 3,122 |
| Sep 25, 2026 | 121.40 | 125.00 | 120.15 | 123.15 | 123.15 | 2.20% | 4,256 |
| Sep 24, 2026 | 127.50 | 127.50 | 118.05 | 120.50 | 120.50 | -2.70% | 15,481 |
| Sep 23, 2026 | 126.90 | 129.00 | 123.00 | 123.85 | 123.85 | -1.94% | 8,299 |
| Sep 22, 2026 | 125.75 | 129.75 | 125.65 | 126.30 | 126.30 | 0.28% | 3,036 |
| Sep 21, 2026 | 128.50 | 133.00 | 125.00 | 125.95 | 125.95 | -1.33% | 9,509 |
| Sep 18, 2026 | 127.55 | 132.00 | 126.15 | 127.65 | 127.65 | 0.08% | 12,958 |
| Sep 17, 2026 | 132.95 | 132.95 | 127.05 | 127.55 | 127.55 | -0.35% | 1,275 |
| Sep 16, 2026 | 128.00 | 131.75 | 126.00 | 128.00 | 128.00 | -0.47% | 4,068 |
| Sep 15, 2026 | 135.95 | 135.95 | 128.00 | 128.60 | 128.60 | -5.41% | 10,080 |
| Sep 11, 2026 | 141.20 | 145.00 | 135.05 | 135.95 | 135.95 | 1.00% | 51,602 |
| Sep 10, 2026 | 125.30 | 136.00 | 125.30 | 134.60 | 134.60 | 4.50% | 16,588 |
| Sep 9, 2026 | 131.50 | 132.70 | 127.00 | 128.80 | 128.80 | -0.96% | 4,002 |
| Sep 8, 2026 | 132.50 | 132.50 | 127.75 | 130.05 | 130.05 | 1.17% | 15,655 |
| Sep 7, 2026 | 134.75 | 134.75 | 127.50 | 128.55 | 128.55 | -2.06% | 2,599 |
| Sep 4, 2026 | 130.55 | 134.80 | 129.00 | 131.25 | 131.25 | 0.54% | 7,418 |
| Sep 3, 2026 | 132.15 | 132.15 | 128.70 | 130.55 | 130.55 | -1.21% | 2,744 |
| Sep 2, 2026 | 132.00 | 135.00 | 128.10 | 132.15 | 132.15 | 0.92% | 7,045 |
| Sep 1, 2026 | 132.00 | 135.00 | 127.90 | 130.95 | 130.95 | -0.57% | 4,597 |
| Aug 31, 2026 | 126.10 | 132.35 | 126.00 | 131.70 | 131.70 | 4.32% | 6,308 |
| Aug 28, 2026 | 126.00 | 129.80 | 125.35 | 126.25 | 126.25 | 1.81% | 7,045 |
| Aug 27, 2026 | 131.20 | 135.30 | 119.00 | 124.00 | 124.00 | -4.47% | 17,727 |
| Aug 26, 2026 | 136.70 | 136.70 | 128.05 | 129.80 | 129.80 | -2.41% | 4,277 |
| Aug 25, 2026 | 131.90 | 135.95 | 131.90 | 133.00 | 133.00 | 1.68% | 1,777 |
| Aug 24, 2026 | 131.00 | 137.95 | 128.95 | 130.80 | 130.80 | -3.43% | 11,188 |