AG Ventures Limited (BOM:506579)
India · Delayed Price · Currency is INR 123.15
+2.65 (2.20%)
At close: Sep 25, 2026
AG Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 136.20 | 140.20 | 134.05 | 135.45 | 135.45 | -0.55% | 5,543 |
| Aug 20, 2026 | 130.30 | 137.00 | 130.30 | 136.20 | 136.20 | 3.06% | 12,005 |
| Aug 19, 2026 | 132.30 | 135.00 | 129.00 | 132.15 | 132.15 | -1.60% | 6,130 |
| Aug 18, 2026 | 137.00 | 137.40 | 131.10 | 134.30 | 134.30 | 0.60% | 17,481 |
| Aug 17, 2026 | 136.50 | 136.95 | 132.00 | 133.50 | 133.50 | -0.56% | 1,405 |
| Aug 14, 2026 | 136.00 | 138.00 | 130.35 | 134.25 | 134.25 | -1.10% | 8,377 |
| Aug 13, 2026 | 137.70 | 137.70 | 125.40 | 135.75 | 135.75 | 5.89% | 19,785 |
| Aug 12, 2026 | 143.00 | 143.00 | 125.10 | 128.20 | 128.20 | -10.57% | 23,124 |
| Aug 11, 2026 | 148.50 | 149.70 | 138.30 | 143.35 | 143.35 | -2.55% | 23,150 |
| Aug 10, 2026 | 142.50 | 150.00 | 140.00 | 147.10 | 147.10 | 8.08% | 76,037 |
| Aug 7, 2026 | 118.75 | 138.70 | 116.50 | 136.10 | 136.10 | 14.61% | 80,178 |
| Aug 6, 2026 | 118.10 | 120.00 | 115.05 | 118.75 | 118.75 | -0.42% | 3,283 |
| Aug 5, 2026 | 116.70 | 122.25 | 116.70 | 119.25 | 119.25 | 2.10% | 4,714 |
| Aug 4, 2026 | 116.50 | 118.40 | 112.50 | 116.80 | 116.80 | 0.26% | 3,619 |
| Aug 3, 2026 | 117.00 | 117.00 | 114.05 | 116.50 | 116.50 | 2.51% | 4,221 |
| Jul 31, 2026 | 113.00 | 115.00 | 111.20 | 113.65 | 113.65 | -0.09% | 10,528 |
| Jul 30, 2026 | 110.60 | 114.00 | 110.60 | 113.75 | 113.75 | 1.38% | 2,843 |
| Jul 29, 2026 | 113.00 | 116.00 | 112.00 | 112.20 | 112.20 | -1.62% | 3,655 |
| Jul 28, 2026 | 120.00 | 120.00 | 112.55 | 114.05 | 114.05 | 1.74% | 3,680 |
| Jul 27, 2026 | 111.10 | 115.40 | 109.10 | 112.10 | 112.10 | -1.28% | 3,775 |
| Jul 24, 2026 | 110.00 | 114.00 | 110.00 | 113.55 | 113.55 | 2.81% | 5,471 |
| Jul 23, 2026 | 112.05 | 112.75 | 110.00 | 110.45 | 110.45 | -0.54% | 1,972 |
| Jul 22, 2026 | 112.00 | 115.00 | 108.00 | 111.05 | 111.05 | -0.76% | 4,560 |
| Jul 21, 2026 | 116.95 | 116.95 | 111.00 | 111.90 | 111.90 | -2.78% | 4,016 |
| Jul 20, 2026 | 113.85 | 120.00 | 113.00 | 115.10 | 115.10 | 1.10% | 3,210 |
| Jul 17, 2026 | 115.00 | 115.80 | 112.05 | 113.85 | 113.85 | -0.70% | 1,629 |