Ind Agiv Commerce Limited (BOM:517077)
India · Delayed Price · Currency is INR 34.12
-1.79 (-4.98%)
At close: Mar 27, 2026
Ind Agiv Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 39.69 | 39.69 | 35.91 | 35.91 | 35.91 | -5.00% | 458 |
| Mar 23, 2026 | 36.01 | 37.80 | 34.20 | 37.80 | 37.80 | 5.00% | 812 |
| Mar 20, 2026 | 36.31 | 36.31 | 36.00 | 36.00 | 36.00 | -0.85% | 201 |
| Mar 19, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -4.92% | 1 |
| Mar 18, 2026 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | 100 |
| Mar 17, 2026 | 42.00 | 42.00 | 38.19 | 38.19 | 38.19 | -4.98% | 3 |
| Mar 16, 2026 | 42.29 | 42.29 | 40.19 | 40.19 | 40.19 | -4.97% | 69 |
| Mar 13, 2026 | 44.51 | 44.51 | 42.29 | 42.29 | 42.29 | -4.99% | 175 |
| Mar 12, 2026 | 48.25 | 48.25 | 44.01 | 44.51 | 44.51 | -3.41% | 116 |
| Mar 11, 2026 | 48.54 | 50.90 | 46.08 | 46.08 | 46.08 | -4.99% | 212 |
| Mar 10, 2026 | 51.00 | 51.00 | 48.50 | 48.50 | 48.50 | -4.90% | 11 |
| Mar 6, 2026 | 54.00 | 54.00 | 49.04 | 51.00 | 51.00 | -1.14% | 541 |
| Mar 5, 2026 | 51.67 | 51.67 | 51.50 | 51.59 | 51.59 | -0.15% | 3 |
| Mar 4, 2026 | 54.00 | 54.00 | 51.67 | 51.67 | 51.67 | -4.98% | 53 |
| Mar 2, 2026 | 55.00 | 55.00 | 54.00 | 54.38 | 54.38 | -1.13% | 16 |
| Feb 27, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 27 |
| Feb 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.00% | 1 |
| Feb 25, 2026 | 62.99 | 62.99 | 60.00 | 60.00 | 60.00 | -4.75% | 26 |
| Feb 24, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -4.99% | 1 |
| Feb 20, 2026 | 65.63 | 66.30 | 65.63 | 66.30 | 66.30 | - | 25 |
| Feb 19, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.30% | 1 |
| Feb 18, 2026 | 66.60 | 66.60 | 66.50 | 66.50 | 66.50 | - | 26 |
| Feb 17, 2026 | 70.00 | 70.00 | 66.50 | 66.50 | 66.50 | -5.00% | 15 |
| Feb 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1 |
| Feb 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1 |
| Feb 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1 |
| Jan 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1 |
| Jan 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.52% | 200 |
| Jan 12, 2026 | 68.88 | 72.32 | 68.88 | 69.64 | 69.64 | 1.10% | 27 |
| Jan 9, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -4.99% | 10 |
| Jan 6, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.63% | 10 |
| Dec 30, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | -0.49% | 1 |
| Dec 29, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | 4.89% | 2 |
| Dec 24, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -4.25% | 150 |
| Dec 23, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | 25 |
| Dec 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -4.64% | 50 |
| Dec 15, 2025 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | -4.65% | 50 |
| Dec 12, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -4.99% | 50 |
| Dec 11, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - | 3 |
| Nov 26, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | 4.99% | 1 |
| Nov 14, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | 5.00% | 27 |
| Nov 12, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 5.00% | 1 |
| Nov 11, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 9 |
| Oct 31, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.72% | 1 |
| Oct 28, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - | 15 |
| Oct 27, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - | 832 |
| Oct 24, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - | 29 |
| Oct 15, 2025 | 71.80 | 73.26 | 71.80 | 73.26 | 73.26 | - | 210 |
| Oct 14, 2025 | 70.30 | 73.26 | 70.30 | 73.26 | 73.26 | -1.00% | 13 |
| Oct 10, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.28% | 1 |