Price Data Selection & Download
AG Ventures Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4585 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see AG Ventures stock price NSE.
Share Price All Time High
₹1588.90
January 04, 2018
BSE Exchange
Share Price All Time Low
₹16.00
July 04, 2008
BSE Exchange
Highest Volume Trading Day
564,393
August 12, 2015 • ₹551.00
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
AGVENTURES daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹127.55 | ₹132.00 | ₹126.15 | ₹127.65 | 12,958 |
| 2026-09-17 | ₹132.95 | ₹132.95 | ₹127.05 | ₹127.55 | 1,275 |
| 2026-09-16 | ₹128.00 | ₹131.75 | ₹126.00 | ₹128.00 | 4,068 |
| 2026-09-15 | ₹135.95 | ₹135.95 | ₹128.00 | ₹128.60 | 10,089 |
| 2026-09-11 | ₹141.20 | ₹145.00 | ₹135.05 | ₹135.95 | 51,602 |
| 2026-09-10 | ₹125.30 | ₹136.00 | ₹125.30 | ₹134.60 | 16,588 |
| 2026-09-09 | ₹131.50 | ₹132.70 | ₹127.00 | ₹128.80 | 4,002 |
| 2026-09-08 | ₹132.50 | ₹132.50 | ₹127.75 | ₹130.05 | 15,655 |
| 2026-09-07 | ₹134.75 | ₹134.75 | ₹127.50 | ₹128.55 | 2,599 |
| 2026-09-04 | ₹130.55 | ₹134.80 | ₹129.00 | ₹131.25 | 7,418 |
| 2026-09-03 | ₹132.15 | ₹132.15 | ₹128.70 | ₹130.55 | 2,744 |
| 2026-09-02 | ₹132.00 | ₹135.00 | ₹128.10 | ₹132.15 | 7,045 |
| 2026-09-01 | ₹132.00 | ₹135.00 | ₹127.90 | ₹130.95 | 4,597 |
| 2026-08-31 | ₹126.10 | ₹132.35 | ₹126.00 | ₹131.70 | 6,308 |
| 2026-08-28 | ₹126.00 | ₹129.80 | ₹125.35 | ₹126.25 | 7,045 |
| 2026-08-27 | ₹131.20 | ₹135.30 | ₹119.00 | ₹124.00 | 17,727 |
| 2026-08-26 | ₹136.70 | ₹136.70 | ₹128.05 | ₹129.80 | 4,277 |
| 2026-08-25 | ₹131.90 | ₹135.95 | ₹131.90 | ₹133.00 | 1,777 |
| 2026-08-24 | ₹131.00 | ₹137.95 | ₹128.95 | ₹130.80 | 11,188 |
| 2026-08-21 | ₹136.20 | ₹140.20 | ₹134.05 | ₹135.45 | 5,543 |
| 2026-08-20 | ₹130.30 | ₹137.00 | ₹130.30 | ₹136.20 | 12,005 |
| 2026-08-19 | ₹132.30 | ₹135.00 | ₹129.00 | ₹132.15 | 6,130 |
| 2026-08-18 | ₹137.00 | ₹137.40 | ₹131.10 | ₹134.30 | 17,481 |
| 2026-08-17 | ₹136.50 | ₹136.95 | ₹132.00 | ₹133.50 | 1,405 |
| 2026-08-14 | ₹136.00 | ₹138.00 | ₹130.35 | ₹134.25 | 8,377 |
| 2026-08-13 | ₹137.70 | ₹137.70 | ₹125.40 | ₹135.75 | 19,785 |
| 2026-08-12 | ₹143.00 | ₹143.00 | ₹125.10 | ₹128.20 | 23,124 |
| 2026-08-11 | ₹148.50 | ₹149.70 | ₹138.30 | ₹143.35 | 23,150 |
| 2026-08-10 | ₹142.50 | ₹150.00 | ₹140.00 | ₹147.10 | 76,037 |
| 2026-08-07 | ₹118.75 | ₹138.70 | ₹116.50 | ₹136.10 | 80,178 |
| 2026-08-06 | ₹118.10 | ₹120.00 | ₹115.05 | ₹118.75 | 3,283 |
| 2026-08-05 | ₹116.70 | ₹122.25 | ₹116.70 | ₹119.25 | 4,714 |
| 2026-08-04 | ₹116.50 | ₹118.40 | ₹112.50 | ₹116.80 | 3,619 |
| 2026-08-03 | ₹117.00 | ₹117.00 | ₹114.05 | ₹116.50 | 4,221 |
| 2026-07-31 | ₹113.00 | ₹115.00 | ₹111.20 | ₹113.65 | 10,528 |
| 2026-07-30 | ₹110.60 | ₹114.00 | ₹110.60 | ₹113.75 | 2,843 |
| 2026-07-29 | ₹113.00 | ₹116.00 | ₹112.00 | ₹112.20 | 3,655 |
| 2026-07-28 | ₹120.00 | ₹120.00 | ₹112.55 | ₹114.05 | 3,680 |
| 2026-07-27 | ₹111.10 | ₹115.40 | ₹109.10 | ₹112.10 | 3,775 |
| 2026-07-24 | ₹110.00 | ₹114.00 | ₹110.00 | ₹113.55 | 5,471 |
| 2026-07-23 | ₹112.05 | ₹112.75 | ₹110.00 | ₹110.45 | 1,972 |
| 2026-07-22 | ₹112.00 | ₹115.00 | ₹108.00 | ₹111.05 | 4,560 |
| 2026-07-21 | ₹116.95 | ₹116.95 | ₹111.00 | ₹111.90 | 4,016 |
| 2026-07-20 | ₹113.85 | ₹120.00 | ₹113.00 | ₹115.10 | 3,210 |
| 2026-07-17 | ₹115.00 | ₹115.80 | ₹112.05 | ₹113.85 | 1,629 |
| 2026-07-16 | ₹112.05 | ₹116.90 | ₹112.05 | ₹114.65 | 3,927 |
| 2026-07-15 | ₹110.15 | ₹114.00 | ₹110.15 | ₹112.35 | 5,697 |
| 2026-07-14 | ₹111.00 | ₹117.00 | ₹110.30 | ₹113.90 | 2,814 |
| 2026-07-13 | ₹116.90 | ₹117.00 | ₹113.00 | ₹114.80 | 1,945 |
| 2026-07-10 | ₹114.85 | ₹118.20 | ₹114.00 | ₹116.35 | 1,889 |
| 2026-07-09 | ₹118.00 | ₹118.00 | ₹114.05 | ₹114.85 | 4,263 |
| 2026-07-08 | ₹117.30 | ₹121.00 | ₹110.20 | ₹112.10 | 5,469 |
| 2026-07-07 | ₹122.00 | ₹122.00 | ₹115.00 | ₹116.15 | 3,247 |
| 2026-07-06 | ₹121.15 | ₹121.15 | ₹116.05 | ₹116.90 | 3,579 |
| 2026-07-03 | ₹120.40 | ₹123.95 | ₹120.10 | ₹121.10 | 2,356 |
| 2026-07-02 | ₹121.75 | ₹124.00 | ₹120.00 | ₹121.05 | 2,663 |
| 2026-07-01 | ₹124.95 | ₹124.95 | ₹120.00 | ₹121.25 | 4,158 |
| 2026-06-30 | ₹127.70 | ₹127.70 | ₹119.00 | ₹122.20 | 6,562 |
| 2026-06-29 | ₹125.50 | ₹125.50 | ₹120.00 | ₹120.45 | 3,168 |
| 2026-06-25 | ₹124.95 | ₹126.00 | ₹122.00 | ₹123.40 | 5,495 |
| 2026-06-24 | ₹127.60 | ₹127.80 | ₹124.75 | ₹124.95 | 2,547 |
| 2026-06-23 | ₹130.00 | ₹130.90 | ₹123.15 | ₹124.75 | 9,552 |
| 2026-06-22 | ₹124.75 | ₹129.00 | ₹123.10 | ₹128.20 | 7,217 |
| 2026-06-19 | ₹126.00 | ₹129.00 | ₹123.10 | ₹124.75 | 3,720 |
| 2026-06-18 | ₹127.50 | ₹128.85 | ₹123.00 | ₹128.05 | 2,953 |
| 2026-06-17 | ₹131.45 | ₹132.00 | ₹123.50 | ₹125.35 | 7,376 |
| 2026-06-16 | ₹130.00 | ₹132.90 | ₹126.00 | ₹130.60 | 6,891 |
| 2026-06-15 | ₹130.00 | ₹131.00 | ₹128.05 | ₹128.50 | 16,594 |
| 2026-06-12 | ₹122.65 | ₹128.00 | ₹122.40 | ₹126.35 | 9,922 |
| 2026-06-11 | ₹125.00 | ₹129.00 | ₹120.50 | ₹122.40 | 26,566 |
| 2026-06-10 | ₹125.95 | ₹125.95 | ₹120.10 | ₹125.00 | 12,791 |
| 2026-06-09 | ₹120.25 | ₹126.00 | ₹119.00 | ₹120.95 | 5,291 |
| 2026-06-08 | ₹115.05 | ₹125.80 | ₹115.05 | ₹125.25 | 26,400 |
| 2026-06-05 | ₹118.90 | ₹120.00 | ₹114.00 | ₹117.05 | 13,052 |
| 2026-06-04 | ₹117.90 | ₹118.20 | ₹111.85 | ₹116.80 | 8,616 |
| 2026-06-03 | ₹116.40 | ₹117.50 | ₹112.40 | ₹115.80 | 9,080 |
| 2026-06-02 | ₹113.80 | ₹118.80 | ₹108.25 | ₹115.40 | 23,215 |
| 2026-06-01 | ₹107.65 | ₹113.20 | ₹106.30 | ₹112.00 | 27,711 |
| 2026-05-29 | ₹105.10 | ₹111.90 | ₹101.25 | ₹104.40 | 12,809 |
| 2026-05-27 | ₹105.05 | ₹107.60 | ₹104.40 | ₹105.00 | 4,862 |
| 2026-05-26 | ₹108.00 | ₹108.75 | ₹105.00 | ₹106.15 | 7,195 |
| 2026-05-25 | ₹107.00 | ₹109.65 | ₹104.95 | ₹108.20 | 18,286 |
| 2026-05-22 | ₹106.30 | ₹113.90 | ₹106.30 | ₹112.50 | 24,537 |
| 2026-05-21 | ₹107.00 | ₹107.45 | ₹104.15 | ₹104.30 | 2,231 |
| 2026-05-20 | ₹107.00 | ₹107.95 | ₹103.00 | ₹104.15 | 1,693 |
| 2026-05-19 | ₹101.00 | ₹110.00 | ₹101.00 | ₹104.60 | 5,632 |
| 2026-05-18 | ₹102.05 | ₹106.00 | ₹100.00 | ₹102.20 | 3,384 |
| 2026-05-15 | ₹106.95 | ₹108.00 | ₹104.00 | ₹104.65 | 1,230 |
| 2026-05-14 | ₹107.00 | ₹107.90 | ₹103.05 | ₹105.50 | 5,209 |
| 2026-05-13 | ₹105.05 | ₹105.05 | ₹101.05 | ₹104.35 | 4,082 |
| 2026-05-12 | ₹108.00 | ₹108.00 | ₹102.00 | ₹104.45 | 6,536 |
| 2026-05-11 | ₹109.25 | ₹109.25 | ₹102.00 | ₹107.65 | 9,086 |
| 2026-05-08 | ₹108.55 | ₹111.95 | ₹107.60 | ₹109.25 | 8,862 |
| 2026-05-07 | ₹111.90 | ₹112.00 | ₹108.05 | ₹111.45 | 3,805 |
| 2026-05-06 | ₹109.85 | ₹112.00 | ₹108.50 | ₹111.35 | 7,813 |
| 2026-05-05 | ₹109.00 | ₹109.80 | ₹106.00 | ₹109.05 | 7,530 |
| 2026-05-04 | ₹107.95 | ₹110.00 | ₹106.00 | ₹108.05 | 7,930 |
| 2026-04-30 | ₹109.87 | ₹112.00 | ₹108.00 | ₹109.87 | 8,897 |
| 2026-04-29 | ₹108.15 | ₹115.10 | ₹108.15 | ₹111.37 | 7,641 |
| 2026-04-28 | ₹110.00 | ₹111.89 | ₹108.05 | ₹109.39 | 2,458 |
| 2026-04-27 | ₹109.00 | ₹112.00 | ₹108.05 | ₹109.46 | 3,349 |
| 2026-04-24 | ₹108.75 | ₹112.58 | ₹107.01 | ₹109.11 | 3,469 |
| 2026-04-23 | ₹112.45 | ₹115.40 | ₹108.60 | ₹111.06 | 10,204 |
| 2026-04-22 | ₹113.99 | ₹116.00 | ₹104.00 | ₹107.10 | 43,110 |
| 2026-04-21 | ₹110.00 | ₹114.55 | ₹110.00 | ₹113.99 | 3,862 |
| 2026-04-20 | ₹114.95 | ₹116.00 | ₹109.60 | ₹110.59 | 4,824 |
| 2026-04-17 | ₹116.87 | ₹116.87 | ₹112.55 | ₹114.09 | 5,053 |
| 2026-04-16 | ₹116.21 | ₹116.21 | ₹113.00 | ₹113.49 | 6,455 |
| 2026-04-15 | ₹115.00 | ₹116.58 | ₹113.00 | ₹114.50 | 6,673 |
| 2026-04-13 | ₹105.60 | ₹113.95 | ₹105.60 | ₹113.23 | 8,241 |
| 2026-04-10 | ₹105.50 | ₹113.00 | ₹105.50 | ₹110.78 | 11,679 |
| 2026-04-09 | ₹109.56 | ₹117.34 | ₹109.49 | ₹110.91 | 6,198 |
| 2026-04-08 | ₹103.35 | ₹111.00 | ₹103.35 | ₹109.56 | 21,837 |
| 2026-04-07 | ₹94.40 | ₹107.40 | ₹85.61 | ₹101.31 | 38,139 |
| 2026-04-06 | ₹80.30 | ₹93.00 | ₹78.00 | ₹90.20 | 11,817 |
| 2026-04-02 | ₹79.90 | ₹83.69 | ₹78.00 | ₹80.22 | 12,504 |
| 2026-04-01 | ₹76.00 | ₹80.25 | ₹75.60 | ₹78.52 | 14,530 |
| 2026-03-30 | ₹80.60 | ₹80.60 | ₹74.60 | ₹74.65 | 32,908 |
| 2026-03-27 | ₹89.25 | ₹91.00 | ₹78.00 | ₹80.80 | 38,093 |
| 2026-03-25 | ₹88.40 | ₹90.25 | ₹86.20 | ₹89.00 | 35,541 |
| 2026-03-24 | ₹88.00 | ₹90.40 | ₹85.65 | ₹88.90 | 25,215 |
| 2026-03-23 | ₹90.05 | ₹93.25 | ₹87.00 | ₹88.50 | 15,574 |
| 2026-03-20 | ₹97.70 | ₹97.70 | ₹90.50 | ₹93.05 | 24,685 |
| 2026-03-19 | ₹95.40 | ₹98.75 | ₹93.10 | ₹93.60 | 16,429 |
| 2026-03-18 | ₹93.40 | ₹98.00 | ₹93.40 | ₹96.25 | 19,955 |
| 2026-03-17 | ₹95.70 | ₹96.95 | ₹92.25 | ₹93.20 | 18,566 |
| 2026-03-16 | ₹99.00 | ₹102.70 | ₹92.45 | ₹94.75 | 20,172 |
| 2026-03-13 | ₹105.00 | ₹106.55 | ₹96.15 | ₹99.70 | 20,021 |
| 2026-03-12 | ₹106.05 | ₹107.00 | ₹104.15 | ₹105.00 | 12,031 |
| 2026-03-11 | ₹105.00 | ₹109.95 | ₹105.00 | ₹106.05 | 11,773 |
| 2026-03-10 | ₹107.60 | ₹112.70 | ₹104.00 | ₹106.40 | 10,994 |
| 2026-03-09 | ₹108.65 | ₹109.85 | ₹102.60 | ₹108.15 | 10,415 |
| 2026-03-06 | ₹111.00 | ₹112.15 | ₹107.75 | ₹109.45 | 5,141 |
| 2026-03-05 | ₹113.90 | ₹113.90 | ₹107.70 | ₹108.25 | 9,993 |
| 2026-03-04 | ₹106.00 | ₹113.95 | ₹106.00 | ₹109.65 | 9,786 |
| 2026-03-02 | ₹108.00 | ₹114.65 | ₹108.00 | ₹109.15 | 22,217 |
| 2026-02-27 | ₹113.05 | ₹115.80 | ₹111.25 | ₹113.75 | 6,052 |
| 2026-02-26 | ₹113.00 | ₹116.00 | ₹110.75 | ₹111.85 | 3,945 |
| 2026-02-25 | ₹114.55 | ₹116.95 | ₹111.55 | ₹113.00 | 6,160 |
| 2026-02-24 | ₹115.00 | ₹115.70 | ₹113.30 | ₹114.50 | 4,738 |
| 2026-02-23 | ₹117.80 | ₹118.90 | ₹115.00 | ₹116.05 | 3,322 |
| 2026-02-20 | ₹115.00 | ₹118.30 | ₹112.55 | ₹115.85 | 7,407 |
| 2026-02-19 | ₹117.00 | ₹119.35 | ₹115.05 | ₹115.40 | 2,583 |
| 2026-02-18 | ₹120.00 | ₹120.00 | ₹115.20 | ₹117.05 | 5,959 |
| 2026-02-17 | ₹112.60 | ₹122.50 | ₹110.00 | ₹115.30 | 9,929 |
| 2026-02-16 | ₹123.45 | ₹125.90 | ₹118.20 | ₹118.60 | 7,983 |
| 2026-02-13 | ₹122.75 | ₹124.85 | ₹120.00 | ₹122.85 | 3,265 |
| 2026-02-12 | ₹123.20 | ₹126.45 | ₹122.75 | ₹124.05 | 2,946 |
| 2026-02-11 | ₹126.05 | ₹127.45 | ₹123.65 | ₹125.75 | 16,801 |
| 2026-02-10 | ₹125.20 | ₹128.20 | ₹121.00 | ₹126.05 | 9,708 |
| 2026-02-09 | ₹125.00 | ₹126.50 | ₹124.00 | ₹125.20 | 2,851 |
| 2026-02-06 | ₹126.25 | ₹126.30 | ₹115.05 | ₹123.55 | 11,188 |
| 2026-02-05 | ₹125.00 | ₹131.00 | ₹123.00 | ₹125.65 | 6,968 |
| 2026-02-04 | ₹129.00 | ₹131.00 | ₹121.85 | ₹125.10 | 8,330 |
| 2026-02-03 | ₹115.70 | ₹133.60 | ₹112.50 | ₹126.80 | 28,527 |
| 2026-02-02 | ₹113.40 | ₹113.40 | ₹109.95 | ₹111.35 | 7,557 |
| 2026-02-01 | ₹116.00 | ₹116.00 | ₹112.50 | ₹112.85 | 9,280 |
| 2026-01-30 | ₹115.55 | ₹119.00 | ₹112.65 | ₹117.35 | 3,608 |
| 2026-01-29 | ₹117.00 | ₹119.80 | ₹116.00 | ₹117.10 | 4,743 |
| 2026-01-28 | ₹114.50 | ₹119.70 | ₹114.50 | ₹117.90 | 5,815 |
| 2026-01-27 | ₹123.25 | ₹123.25 | ₹112.00 | ₹113.95 | 6,979 |
| 2026-01-23 | ₹120.80 | ₹121.55 | ₹117.25 | ₹118.60 | 2,922 |
| 2026-01-22 | ₹117.50 | ₹121.30 | ₹117.50 | ₹120.15 | 4,795 |
| 2026-01-21 | ₹120.00 | ₹124.70 | ₹115.00 | ₹115.90 | 8,964 |
| 2026-01-20 | ₹125.30 | ₹127.00 | ₹119.70 | ₹120.65 | 9,681 |
| 2026-01-19 | ₹126.00 | ₹126.15 | ₹123.30 | ₹124.70 | 3,766 |
| 2026-01-16 | ₹132.00 | ₹132.00 | ₹124.00 | ₹127.30 | 4,888 |
| 2026-01-14 | ₹129.90 | ₹132.95 | ₹127.00 | ₹129.15 | 7,359 |
| 2026-01-13 | ₹129.00 | ₹129.95 | ₹126.10 | ₹128.45 | 2,946 |
| 2026-01-12 | ₹131.85 | ₹132.50 | ₹123.40 | ₹124.50 | 8,684 |
| 2026-01-09 | ₹135.50 | ₹138.75 | ₹131.05 | ₹131.25 | 5,835 |
| 2026-01-08 | ₹141.00 | ₹141.95 | ₹134.00 | ₹134.80 | 4,330 |
| 2026-01-07 | ₹144.85 | ₹145.05 | ₹139.00 | ₹140.50 | 8,232 |
| 2026-01-06 | ₹145.10 | ₹149.00 | ₹141.20 | ₹143.40 | 6,332 |
| 2026-01-05 | ₹146.05 | ₹151.65 | ₹145.20 | ₹146.55 | 5,635 |
| 2026-01-02 | ₹150.00 | ₹152.45 | ₹146.05 | ₹147.40 | 6,199 |
| 2026-01-01 | ₹147.05 | ₹152.00 | ₹145.00 | ₹149.95 | 16,947 |
AG Ventures Share Price Performance Analysis (Jan 2008 - Sep 2026)
AGVENTURES price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-14.87%
₹149.95 → ₹127.65
Year to Date
Price Volatility
11.25%
Low Volatility
Year to Date
Average Daily Volume
10,324
Year to Date Average
BSE Exchange
AG Ventures Share Price History – Frequently Asked Questions
Common questions about AGVENTURES historical data and records. Review AGVENTURES earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of AG Ventures (AGVENTURES)?
The all-time high share price of AG Ventures was ₹1588.9 recorded on January 04, 2018 on the BSE exchange.
What is the all-time low share price of AG Ventures (AGVENTURES)?
The all-time low share price of AG Ventures was ₹16.0 recorded on July 04, 2008 on the BSE exchange.
How can I download AGVENTURES historical share price data?
You can download AG Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AGVENTURES shares?
The highest trading volume day for AG Ventures was 564,393 shares traded on August 12, 2015 on the BSE exchange, with share price at ₹551.0.