Ind Agiv Commerce Limited (BOM:517077)
India · Delayed Price · Currency is INR 38.00
-0.23 (-0.60%)
At close: Sep 30, 2026
Ind Agiv Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.60% | 33 |
| Sep 29, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -4.97% | 147 |
| Sep 23, 2026 | 38.32 | 40.23 | 38.32 | 40.23 | 40.23 | 4.98% | 300 |
| Sep 21, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 4.99% | 7 |
| Sep 18, 2026 | 36.32 | 36.50 | 36.32 | 36.50 | 36.50 | - | 285 |
| Sep 15, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 10 |
| Sep 10, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 20 |
| Sep 9, 2026 | 36.84 | 36.84 | 36.50 | 36.50 | 36.50 | -0.92% | 102 |
| Sep 8, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 4.99% | 10 |
| Sep 7, 2026 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -4.96% | 228 |
| Sep 4, 2026 | 40.00 | 40.00 | 36.92 | 36.92 | 36.92 | -4.99% | 149 |
| Sep 3, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 1.99% | 36 |
| Sep 2, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -4.99% | 2,864 |
| Aug 31, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -5.00% | 5 |
| Aug 28, 2026 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - | 6 |
| Aug 27, 2026 | 41.90 | 42.21 | 41.90 | 42.21 | 42.21 | 1.66% | 194 |
| Aug 20, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - | 14 |
| Jul 31, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - | 1 |
| Jul 30, 2026 | 41.93 | 41.93 | 41.52 | 41.52 | 41.52 | - | 19 |
| Jul 29, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - | 20 |
| Jul 28, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - | 1 |
| Jul 27, 2026 | 41.72 | 41.72 | 41.52 | 41.52 | 41.52 | -0.95% | 37 |
| Jul 20, 2026 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - | 119 |
| Jul 10, 2026 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | -4.99% | 14 |
| Jul 9, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -5.00% | 1 |
| Jul 7, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -4.99% | 4 |
| Jul 3, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -5.00% | 10 |
| Jul 2, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -4.99% | 4 |
| Jun 30, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -5.00% | 51 |
| Jun 22, 2026 | 61.20 | 61.20 | 57.00 | 57.00 | 57.00 | -5.00% | 51 |
| Jun 15, 2026 | 60.08 | 60.08 | 60.00 | 60.00 | 60.00 | -0.13% | 27 |
| Jun 12, 2026 | 57.22 | 60.08 | 57.22 | 60.08 | 60.08 | 5.00% | 103 |
| Jun 11, 2026 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 4.99% | 18 |
| Jun 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.18% | 4 |
| Jun 4, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 4.82% | 1 |
| Jun 3, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 4.85% | 10 |
| May 29, 2026 | 49.60 | 49.60 | 49.50 | 49.50 | 49.50 | 4.76% | 12 |
| May 27, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 5.00% | 6 |
| May 26, 2026 | 43.56 | 45.00 | 43.56 | 45.00 | 45.00 | 1.24% | 10 |
| May 25, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - | 50 |
| May 19, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -4.92% | 56 |
| May 15, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -5.00% | 53 |
| May 14, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -5.00% | 1 |
| Apr 24, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.08% | 2 |
| Apr 23, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 4.98% | 118 |
| Apr 21, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - | 36 |
| Apr 17, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - | 4 |
| Apr 16, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - | 2 |
| Apr 15, 2026 | 47.77 | 49.38 | 47.77 | 49.38 | 49.38 | 3.37% | 34 |
| Apr 13, 2026 | 45.72 | 47.77 | 45.72 | 47.77 | 47.77 | 4.99% | 80 |