AG Ventures Limited (BOM:506579)
India · Delayed Price · Currency is INR 109.05
+1.00 (0.93%)
At close: May 5, 2026
AG Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 109.00 | 109.80 | 106.00 | 109.05 | 109.05 | 0.93% | 7,530 |
| May 4, 2026 | 107.95 | 110.00 | 106.00 | 108.05 | 108.05 | -1.66% | 7,930 |
| Apr 30, 2026 | 109.87 | 112.00 | 108.00 | 109.87 | 109.87 | -1.35% | 8,897 |
| Apr 29, 2026 | 108.15 | 115.10 | 108.15 | 111.37 | 111.37 | 1.81% | 7,641 |
| 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 |