AG Ventures Limited (BOM:506579)
India · Delayed Price · Currency is INR 113.55
+3.10 (2.81%)
At close: Jul 24, 2026
AG Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 112.05 | 116.90 | 112.05 | 114.65 | 114.65 | 2.05% | 3,927 |
| Jul 15, 2026 | 110.15 | 114.00 | 110.15 | 112.35 | 112.35 | -1.36% | 5,697 |
| Jul 14, 2026 | 111.00 | 117.00 | 110.30 | 113.90 | 113.90 | -0.78% | 2,814 |
| Jul 13, 2026 | 116.90 | 117.00 | 113.00 | 114.80 | 114.80 | -1.33% | 1,945 |
| Jul 10, 2026 | 114.85 | 118.20 | 114.00 | 116.35 | 116.35 | 1.31% | 1,889 |
| Jul 9, 2026 | 118.00 | 118.00 | 114.05 | 114.85 | 114.85 | 2.45% | 4,263 |
| Jul 8, 2026 | 117.30 | 121.00 | 110.20 | 112.10 | 112.10 | -3.49% | 5,469 |
| Jul 7, 2026 | 122.00 | 122.00 | 115.00 | 116.15 | 116.15 | -0.64% | 3,247 |
| Jul 6, 2026 | 121.15 | 121.15 | 116.05 | 116.90 | 116.90 | -3.47% | 3,579 |
| Jul 3, 2026 | 120.40 | 123.95 | 120.10 | 121.10 | 121.10 | 0.04% | 2,356 |
| Jul 2, 2026 | 121.75 | 124.00 | 120.00 | 121.05 | 121.05 | -0.16% | 2,663 |
| Jul 1, 2026 | 124.95 | 124.95 | 120.00 | 121.25 | 121.25 | -0.78% | 4,158 |
| Jun 30, 2026 | 127.70 | 127.70 | 119.00 | 122.20 | 122.20 | 1.45% | 6,562 |
| Jun 29, 2026 | 125.50 | 125.50 | 120.00 | 120.45 | 120.45 | -2.39% | 3,168 |
| Jun 25, 2026 | 124.95 | 126.00 | 122.00 | 123.40 | 123.40 | -1.24% | 5,495 |
| Jun 24, 2026 | 127.60 | 127.80 | 124.75 | 124.95 | 124.95 | 0.16% | 2,547 |
| Jun 23, 2026 | 130.00 | 130.90 | 123.15 | 124.75 | 124.75 | -2.69% | 9,552 |
| Jun 22, 2026 | 124.75 | 129.00 | 123.10 | 128.20 | 128.20 | 2.77% | 7,217 |
| Jun 19, 2026 | 126.00 | 129.00 | 123.10 | 124.75 | 124.75 | -2.58% | 3,720 |
| Jun 18, 2026 | 127.50 | 128.85 | 123.00 | 128.05 | 128.05 | 2.15% | 2,953 |
| Jun 17, 2026 | 131.45 | 132.00 | 123.50 | 125.35 | 125.35 | -4.02% | 7,376 |
| Jun 16, 2026 | 130.00 | 132.90 | 126.00 | 130.60 | 130.60 | 1.63% | 6,891 |
| Jun 15, 2026 | 130.00 | 131.00 | 128.05 | 128.50 | 128.50 | 1.70% | 16,594 |
| Jun 12, 2026 | 122.65 | 128.00 | 122.40 | 126.35 | 126.35 | 3.23% | 9,922 |
| Jun 11, 2026 | 125.00 | 129.00 | 120.50 | 122.40 | 122.40 | -2.08% | 26,566 |
| Jun 10, 2026 | 125.95 | 125.95 | 120.10 | 125.00 | 125.00 | 3.35% | 12,791 |
| Jun 9, 2026 | 120.25 | 126.00 | 119.00 | 120.95 | 120.95 | -3.43% | 5,291 |
| Jun 8, 2026 | 115.05 | 125.80 | 115.05 | 125.25 | 125.25 | 7.01% | 26,400 |
| Jun 5, 2026 | 118.90 | 120.00 | 114.00 | 117.05 | 117.05 | 0.21% | 13,052 |
| Jun 4, 2026 | 117.90 | 118.20 | 111.85 | 116.80 | 116.80 | 0.86% | 8,616 |
| Jun 3, 2026 | 116.40 | 117.50 | 112.40 | 115.80 | 115.80 | 0.35% | 9,080 |
| Jun 2, 2026 | 113.80 | 118.80 | 108.25 | 115.40 | 115.40 | 3.04% | 23,215 |
| Jun 1, 2026 | 107.65 | 113.20 | 106.30 | 112.00 | 112.00 | 7.28% | 27,711 |
| May 29, 2026 | 105.10 | 111.90 | 101.25 | 104.40 | 104.40 | -0.57% | 12,809 |
| May 27, 2026 | 105.05 | 107.60 | 104.40 | 105.00 | 105.00 | -1.08% | 4,862 |
| May 26, 2026 | 108.00 | 108.75 | 105.00 | 106.15 | 106.15 | -1.89% | 7,195 |
| May 25, 2026 | 107.00 | 109.65 | 104.95 | 108.20 | 108.20 | -3.82% | 18,286 |
| May 22, 2026 | 106.30 | 113.90 | 106.30 | 112.50 | 112.50 | 7.86% | 24,537 |
| May 21, 2026 | 107.00 | 107.45 | 104.15 | 104.30 | 104.30 | 0.14% | 2,231 |
| May 20, 2026 | 107.00 | 107.95 | 103.00 | 104.15 | 104.15 | -0.43% | 1,693 |
| May 19, 2026 | 101.00 | 110.00 | 101.00 | 104.60 | 104.60 | 2.35% | 5,632 |
| May 18, 2026 | 102.05 | 106.00 | 100.00 | 102.20 | 102.20 | -2.34% | 3,384 |
| May 15, 2026 | 106.95 | 108.00 | 104.00 | 104.65 | 104.65 | -0.81% | 1,230 |
| May 14, 2026 | 107.00 | 107.90 | 103.05 | 105.50 | 105.50 | 1.10% | 5,209 |