Agio Paper & Industries share price history

BSE: 516020Paper, Forest & Jute ProductsSmall Cap

Agio Paper & Industries Limited · Face value ₹10 · Listed Jul 1990

₹3.10₹0.00 (0.00%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹3.10.

29 Oct: open ₹3.10, high ₹3.10, low ₹3.10

52-week range of traded prices to 29 Oct 2026

₹3.09Low, 26 Oct 2026₹7.10High, 10 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹5.00 Cr4,889th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −10,049.1%
Debt to equity: Net worth zero or below
Volume, BSE: 77

Agio Paper & Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Agio Paper & Industries' share price is on record from 2 Jan 2007, when it closed at ₹15.65, to 29 Oct 2026. Its highest close was ₹41.00 on 4 Jan 2008 and its lowest ₹0.66 on 27 Oct 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	3.10	−41.0%	5.80	3.09	5.36	5.82	3.09	2,10,344
2025	5.25	−26.2%	8.09	4.08	7.11	8.20	3.90	2,57,962
2024	7.11	+76.0%	8.61	3.69	3.99	8.61	3.63	6,20,680
2023	4.04	−19.2%	5.56	2.94	4.90	5.56	2.80	5,01,392
2022	5.00	−9.9%	5.74	2.65	5.28	5.77	2.52	7,64,326
2021	5.55	+395.5%	5.84	1.17	1.17	6.12	1.12	10,96,467
2020	1.12	−55.2%	2.50	0.66	2.50	2.50	0.65	1,03,071
2019	2.50	−6.0%	2.83	2.50	2.66	2.83	2.50	5,168
2018	2.66	−64.2%	8.19	2.66	7.43	8.40	2.66	58,417
2017	7.43	+364.4%	7.45	1.32	1.52	7.55	1.32	3,11,643
2016	1.60	−4.8%	2.31	1.12	1.60	2.31	1.12	78,315
2015	1.68	−59.9%	3.99	1.13	3.99	3.99	1.12	83,725
2014	4.19	−41.0%	8.67	1.49	6.75	8.67	1.49	35,026
2013	7.10	+49.2%	7.10	2.63	4.53	7.10	2.63	28,698
2012	4.76	−17.2%	7.40	4.76	5.75	7.45	4.76	46,908
2011	5.75	−44.4%	11.50	4.80	10.86	11.50	4.57	4,24,744
2010	10.35	+10.7%	12.90	7.00	9.00	12.90	6.85	2,89,675
2009	9.35	+36.7%	11.66	6.07	7.49	12.45	6.00	3,52,294
2008	6.84	−81.2%	41.00	6.50	36.00	42.95	6.24	7,50,015
2007	36.40	–	38.85	13.25	15.55	40.75	12.00	37,11,243

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 28 Jan 2020. 2019 is from its first session, 11 Mar 2019. The close is the year's last trade for 2021 (13 Dec 2021), 2019 (5 Dec 2019) and 2018 (18 Dec 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	3.10	−16.0%	3.70	3.70	3.09	8,270
Sep 2026	3.69	−9.3%	3.87	4.19	3.51	38,616
Aug 2026	4.07	+26.8%	3.37	4.07	3.22	11,567
Jul 2026	3.21	−10.8%	3.60	4.15	3.21	16,409
Jun 2026	3.60	−7.7%	3.90	4.14	3.53	21,965
May 2026	3.90	+7.7%	3.70	4.13	3.28	17,787
Apr 2026	3.62	−4.0%	3.59	4.07	3.42	41,292
Mar 2026	3.77	−16.2%	4.50	4.50	3.59	18,454
Feb 2026	4.50	−5.3%	4.75	4.75	3.92	14,657
Jan 2026	4.75	−9.5%	5.36	5.82	4.75	21,327
Dec 2025	5.25	−12.2%	5.98	6.54	4.70	23,880
Nov 2025	5.98	−9.3%	6.72	7.10	5.85	9,908
Oct 2025	6.59	−3.8%	6.72	6.83	6.00	19,692
Sep 2025	6.85	+58.6%	4.41	6.85	4.41	26,396
Aug 2025	4.32	−15.3%	5.10	5.10	4.28	11,406
Jul 2025	5.10	−25.0%	6.77	6.77	4.93	16,682
Jun 2025	6.80	+5.8%	6.56	8.20	6.42	30,493
May 2025	6.43	+49.9%	4.29	7.05	4.00	48,507
Apr 2025	4.29	−0.2%	4.51	4.95	4.02	17,219
Mar 2025	4.30	−25.0%	5.62	5.68	3.90	48,450
Feb 2025	5.73	−12.7%	6.56	6.60	5.70	3,723
Jan 2025	6.56	−7.7%	7.11	7.45	6.56	1,606
Dec 2024	7.11	+0.4%	7.11	7.88	6.76	20,099
Nov 2024	7.08	−9.0%	7.40	7.40	6.82	19,462
Oct 2024	7.78	−4.9%	7.78	7.78	7.78	10
Sep 2024	8.18	+72.9%	4.70	8.61	4.25	1,35,780
Aug 2024	4.73	−13.2%	5.50	5.55	4.35	53,870
Jul 2024	5.45	+26.7%	4.30	6.04	4.30	75,495
Jun 2024	4.30	−4.7%	4.59	4.59	4.18	17,545
May 2024	4.51	−20.7%	5.41	5.41	3.63	44,791
Apr 2024	5.69	−16.1%	6.45	6.75	5.69	393
Mar 2024	6.78	−8.1%	7.74	7.74	6.78	11,855
Feb 2024	7.38	+57.7%	4.68	7.38	4.46	1,26,267
Jan 2024	4.68	+15.8%	3.99	4.68	3.80	1,15,113
Dec 2023	4.04	+6.3%	3.61	4.19	3.61	50,433
Nov 2023	3.80	+7.3%	3.54	3.88	3.26	53,222
Oct 2023	3.54	−7.3%	3.69	4.00	3.37	20,432
Sep 2023	3.82	+13.7%	3.21	4.18	3.21	61,860
Aug 2023	3.36	+6.3%	3.16	3.51	2.80	65,587
Jul 2023	3.16	−17.9%	3.85	3.85	3.06	20,996
Jun 2023	3.85	+6.9%	3.78	3.86	3.34	16,561
May 2023	3.60	−13.9%	3.98	3.98	3.48	27,918
Apr 2023	4.18	+11.8%	3.74	4.20	3.73	17,323
Mar 2023	3.74	−9.4%	3.94	4.33	3.56	38,188
Feb 2023	4.13	+20.4%	3.26	4.64	3.05	59,602
Jan 2023	3.43	−31.4%	4.90	5.56	3.43	69,270
Dec 2022	5.00	−1.6%	5.32	5.50	3.90	1,60,851
Nov 2022	5.08	+69.3%	3.00	5.34	2.52	89,094
Oct 2022	3.00	−41.2%	4.85	4.85	2.85	20,702
Sep 2022	5.10	+12.1%	4.50	5.77	4.12	1,41,308
Aug 2022	4.55	+6.1%	4.40	4.73	3.66	1,34,444
Jul 2022	4.29	−13.2%	4.70	4.80	3.49	1,03,743
May 2022	4.94	−9.5%	5.19	5.19	4.94	90
Apr 2022	5.46	+32.8%	4.31	5.74	4.31	52,632
Mar 2022	4.11	−16.5%	4.70	4.70	3.36	61,041
Feb 2022	4.92	−6.8%	5.02	5.02	4.92	221
Jan 2022	5.28	−4.9%	5.28	5.28	5.28	200
Dec 2021	5.55	+46.1%	3.80	6.12	3.63	98,445
Nov 2021	3.80	+19.9%	3.32	4.22	3.13	1,22,716
Oct 2021	3.17	−33.3%	4.52	4.52	2.62	69,046
Sep 2021	4.75	−4.8%	4.75	4.75	4.75	208
Aug 2021	4.99	+4.4%	5.01	5.79	4.99	72,823
Jul 2021	4.78	+101.7%	2.26	4.78	1.95	2,98,186
Jun 2021	2.37	+13.4%	2.19	2.87	1.90	2,89,676
May 2021	2.09	−2.8%	2.25	2.28	1.72	31,373
Apr 2021	2.15	+20.8%	1.78	2.20	1.78	15,192
Mar 2021	1.78	−38.6%	2.76	2.76	1.78	16,314
Feb 2021	2.90	+45.0%	2.10	3.02	2.00	17,231
Jan 2021	2.00	+78.6%	1.17	2.10	1.12	65,257
Dec 2020	1.12	+5.7%	1.01	1.21	0.89	81,987
Nov 2020	1.06	+47.2%	0.69	1.06	0.69	2,064
Oct 2020	0.72	−11.1%	0.81	0.85	0.65	6,933
Sep 2020	0.81	−46.4%	1.46	1.46	0.81	2,268
Aug 2020	1.51	−19.3%	1.78	1.78	1.51	4,575
Jul 2020	1.87	−13.4%	2.16	2.16	1.87	1,604
Jun 2020	2.16	0.0%	2.16	2.16	2.16	153
May 2020	2.16	−4.8%	2.16	2.16	2.16	3,480
Apr 2020	2.27	−9.2%	2.38	2.38	2.27	2
Jan 2020	2.50	0.0%	2.50	2.50	2.50	5
Dec 2019	2.50	−4.6%	2.50	2.50	2.50	1,828
Nov 2019	2.62	+4.8%	2.50	2.62	2.50	1,000
Oct 2019	2.50	0.0%	2.50	2.50	2.50	1
Sep 2019	2.50	0.0%	2.50	2.50	2.50	40
Jul 2019	2.50	−2.3%	2.50	2.50	2.50	881
May 2019	2.56	−4.1%	2.70	2.83	2.56	1,200
Apr 2019	2.67	+4.7%	2.67	2.67	2.67	5
Mar 2019	2.55	−4.1%	2.66	2.66	2.55	213
Dec 2018	2.66	−5.0%	2.66	2.66	2.66	121
Nov 2018	2.80	+3.3%	2.71	2.80	2.71	164
Oct 2018	2.71	0.0%	2.71	2.71	2.71	60
Sep 2018	2.71	−4.9%	2.75	2.85	2.71	350
Aug 2018	2.85	0.0%	2.85	2.85	2.85	298
Jul 2018	2.85	0.0%	2.85	2.85	2.85	2
Jun 2018	2.85	−9.5%	3.00	3.00	2.85	986
May 2018	3.15	−18.2%	3.66	4.04	3.15	4,836
Apr 2018	3.85	−5.2%	4.05	4.05	3.85	740
Mar 2018	4.06	−13.6%	4.50	4.50	3.87	2,400
Feb 2018	4.70	−3.3%	4.86	5.10	4.70	3,434
Jan 2018	4.86	−34.6%	7.43	8.40	4.86	45,026
Dec 2017	7.43	+45.4%	4.86	7.55	4.86	49,573
Nov 2017	5.11	−1.0%	5.20	6.06	4.64	34,704
Oct 2017	5.16	+15.7%	4.68	5.99	4.55	17,691
Sep 2017	4.46	+50.2%	3.11	4.46	3.11	35,985
Aug 2017	2.97	−5.4%	3.14	3.14	2.66	25,196
Jul 2017	3.14	−15.4%	3.89	5.05	3.14	52,694
Jun 2017	3.71	+3.6%	3.51	3.71	3.30	3,482
May 2017	3.58	+4.1%	3.50	3.58	3.50	10,789
Apr 2017	3.44	+85.9%	1.94	3.44	1.94	62,536
Mar 2017	1.85	+34.1%	1.35	1.85	1.35	2,593
Feb 2017	1.38	−8.6%	1.45	1.59	1.32	6,465
Jan 2017	1.51	−5.6%	1.52	1.66	1.51	9,935
Dec 2016	1.60	−3.6%	1.58	1.65	1.44	2,395
Nov 2016	1.66	−16.6%	1.99	1.99	1.66	1,440
Oct 2016	1.99	+13.1%	1.84	2.28	1.84	23,175
Sep 2016	1.76	+13.5%	1.62	1.76	1.60	5,340
Aug 2016	1.55	+32.5%	1.22	1.55	1.22	3,060
Jul 2016	1.17	−4.9%	1.29	1.29	1.12	7,200
Jun 2016	1.23	−21.2%	1.56	1.56	1.23	799
May 2016	1.56	−9.3%	1.65	1.65	1.49	10,295
Apr 2016	1.72	−21.8%	2.09	2.09	1.57	14,949
Feb 2016	2.20	+0.9%	2.10	2.31	2.10	5,791
Jan 2016	2.18	+29.8%	1.60	2.18	1.60	3,871
Dec 2015	1.68	+9.1%	1.61	1.75	1.61	754
Nov 2015	1.54	+29.4%	1.17	1.54	1.12	3,478
Oct 2015	1.19	−20.1%	1.42	1.42	1.19	12,400
Sep 2015	1.49	+9.6%	1.30	1.49	1.30	4,301
Aug 2015	1.36	+17.2%	1.14	1.36	1.13	6,250
Jul 2015	1.16	−16.5%	1.34	1.34	1.16	6,756
Jun 2015	1.39	−13.7%	1.53	1.53	1.39	6,095
May 2015	1.61	+6.6%	1.51	1.74	1.51	3,760
Apr 2015	1.51	+5.6%	1.45	1.51	1.45	23,764
Mar 2015	1.43	−20.6%	1.71	1.71	1.43	3,494
Feb 2015	1.80	−41.7%	2.94	2.94	1.80	11,811
Jan 2015	3.09	−26.3%	3.99	3.99	3.09	862
Dec 2014	4.19	+12.9%	3.88	4.19	3.88	213
Nov 2014	3.71	−4.9%	3.71	3.72	3.71	5,273
Sep 2014	3.90	−2.5%	4.00	4.05	3.90	699
Aug 2014	4.00	0.0%	3.92	4.04	3.85	3,930
Jul 2014	4.00	+73.2%	2.42	4.00	2.42	5,335
Jun 2014	2.31	+52.0%	1.59	2.31	1.49	8,692
May 2014	1.52	−25.9%	1.95	1.95	1.52	2,350
Apr 2014	2.05	−11.3%	2.31	2.54	2.05	2,216
Mar 2014	2.31	−41.8%	3.78	3.78	2.30	6,054
Feb 2014	3.97	−45.5%	6.93	6.93	3.97	76
Jan 2014	7.29	+2.7%	6.75	8.67	6.75	188
Dec 2013	7.10	+17.7%	6.33	7.10	6.18	42
Nov 2013	6.03	+72.8%	3.66	6.03	3.47	1,115
Oct 2013	3.49	+10.8%	3.25	3.50	2.63	110
Sep 2013	3.15	−13.2%	3.45	3.45	3.00	1,206
Aug 2013	3.63	+20.6%	2.99	3.82	2.99	1,057
Jul 2013	3.01	+4.5%	2.74	3.02	2.74	2,130
Jun 2013	2.88	−0.3%	3.03	3.03	2.88	902
May 2013	2.89	+3.2%	2.80	2.99	2.80	1,670
Apr 2013	2.80	−1.4%	2.90	3.04	2.67	1,869
Mar 2013	2.84	−19.1%	3.41	3.58	2.82	2,381
Feb 2013	3.51	−3.3%	3.81	4.02	3.44	4,851
Jan 2013	3.63	−23.7%	4.53	5.20	3.63	11,365
Dec 2012	4.76	−29.9%	6.46	6.46	4.76	1,749
Nov 2012	6.79	−1.2%	7.20	7.20	6.79	61
Oct 2012	6.87	+34.7%	5.35	7.24	5.24	10,127
Sep 2012	5.10	−8.1%	5.50	5.50	5.10	8,640
Aug 2012	5.55	−10.2%	6.15	6.15	5.00	1,899
Jul 2012	6.18	−10.4%	6.56	6.56	6.18	2,547
Jun 2012	6.90	−6.1%	7.00	7.00	6.90	12
May 2012	7.35	+9.7%	7.03	7.35	7.00	30
Apr 2012	6.70	−5.0%	7.05	7.40	6.70	240
Mar 2012	7.05	+12.4%	6.50	7.45	6.45	5,145
Feb 2012	6.27	+4.0%	5.84	6.37	5.29	13,054
Jan 2012	6.03	+4.9%	5.75	6.03	5.75	3,404
Dec 2011	5.75	+8.3%	5.35	6.30	5.35	6,706
Nov 2011	5.31	−25.9%	6.82	6.82	5.31	351
Oct 2011	7.17	−1.4%	7.27	7.27	6.51	1,230
Sep 2011	7.27	+20.2%	6.34	7.56	5.89	7,078
Aug 2011	6.05	−14.1%	6.69	7.02	4.76	4,787
Jul 2011	7.04	−1.7%	7.30	8.19	6.40	20,833
Jun 2011	7.16	+11.2%	6.12	7.35	5.46	66,844
May 2011	6.44	+0.2%	6.67	7.14	4.57	1,72,727
Apr 2011	6.43	−8.1%	7.35	8.08	6.34	1,08,737
Mar 2011	7.00	−30.1%	10.52	10.52	6.52	24,518
Feb 2011	10.02	+1.4%	10.37	10.37	7.74	5,194
Jan 2011	9.88	−4.5%	10.86	11.50	9.45	5,739
Dec 2010	10.35	+15.0%	9.00	10.46	8.56	21,641
Nov 2010	9.00	−9.0%	9.40	9.90	8.56	26,164
Oct 2010	9.89	−0.6%	9.50	10.37	8.56	35,699
Sep 2010	9.95	+3.6%	9.90	10.42	8.31	34,797
Aug 2010	9.60	−14.3%	10.65	12.90	9.60	34,027
Jul 2010	11.20	+5.7%	10.60	12.35	9.66	32,467
Jun 2010	10.60	+39.3%	7.24	10.60	6.91	24,417
May 2010	7.61	−11.2%	8.25	8.64	7.06	9,069
Apr 2010	8.57	−4.7%	8.55	9.48	7.81	31,094
Mar 2010	8.99	+8.3%	8.30	9.05	6.85	12,292
Feb 2010	8.30	−11.7%	9.45	9.92	7.65	4,139
Jan 2010	9.40	+0.5%	9.00	10.58	9.00	23,869
Dec 2009	9.35	+14.0%	8.10	11.00	8.10	24,911
Nov 2009	8.20	−9.0%	8.21	10.20	7.80	34,305
Oct 2009	9.01	+3.0%	8.50	11.30	8.15	30,140
Sep 2009	8.75	+1.6%	8.00	9.05	7.81	42,151
Aug 2009	8.61	−5.5%	9.00	9.75	7.40	33,117
Jul 2009	9.11	−8.1%	9.75	12.45	8.00	24,451
Jun 2009	9.91	+11.5%	9.00	12.19	8.76	44,014
May 2009	8.89	+8.3%	8.20	8.93	7.19	31,963
Apr 2009	8.21	+28.7%	6.07	8.21	6.00	11,947
Mar 2009	6.38	−29.3%	8.57	8.57	6.10	30,536
Feb 2009	9.02	+16.4%	7.60	9.02	7.45	13,850
Jan 2009	7.75	+13.3%	7.49	8.60	7.00	30,909
Dec 2008	6.84	−29.5%	8.74	9.40	6.24	20,070
Nov 2008	9.70	−5.3%	10.10	10.10	8.00	5,678
Oct 2008	10.24	−21.2%	13.20	13.20	8.50	26,010
Sep 2008	13.00	−13.9%	15.55	17.95	12.30	36,376
Aug 2008	15.10	−4.4%	16.50	20.95	15.00	98,834
Jul 2008	15.80	−7.6%	16.55	19.00	14.25	39,634
Jun 2008	17.10	−5.8%	18.00	21.00	16.40	31,878
May 2008	18.15	−25.6%	24.00	26.20	17.90	16,480
Apr 2008	24.40	+36.7%	17.00	27.60	16.15	21,280
Mar 2008	17.85	−28.3%	23.10	25.20	13.35	65,459
Feb 2008	24.90	−14.9%	32.00	32.00	22.00	62,901
Jan 2008	29.25	−19.6%	36.00	42.95	27.00	3,25,415
Dec 2007	36.40	+5.1%	33.25	39.00	32.05	2,02,318
Nov 2007	34.65	+0.7%	34.00	40.75	30.70	2,93,925
Oct 2007	34.40	+9.2%	30.00	34.40	26.00	1,57,420
Sep 2007	31.50	+5.5%	31.30	35.40	29.00	3,30,469
Aug 2007	29.85	+57.5%	20.00	32.45	20.00	10,92,775
Jul 2007	18.95	−5.7%	20.90	21.00	17.00	2,22,964
Jun 2007	20.10	+30.5%	15.55	23.00	14.15	6,49,742
May 2007	15.40	+10.0%	14.26	17.80	13.53	76,021
Apr 2007	14.00	−1.4%	13.60	16.60	12.60	48,136
Mar 2007	14.20	−6.0%	15.00	15.95	12.00	1,09,097
Feb 2007	15.10	0.0%	15.10	19.15	14.50	3,05,283
Jan 2007	15.10	–	15.55	16.70	14.90	2,23,093

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	3.10	3.10	3.10	3.10	3.10	77
28 Oct 2026	3.10	3.10	3.10	3.10	3.10	4
27 Oct 2026	3.09	3.10	3.09	3.10	–	13
26 Oct 2026	3.09	3.09	3.09	3.09	3.09	43
21 Oct 2026	3.25	3.25	3.25	3.25	3.25	12
19 Oct 2026	3.26	3.26	3.25	3.25	–	6
16 Oct 2026	3.25	3.25	3.20	3.25	3.25	6,032
15 Oct 2026	3.13	3.13	3.13	3.13	3.13	7
14 Oct 2026	3.11	3.12	3.11	3.12	3.11	133
13 Oct 2026	3.10	3.11	3.10	3.11	3.10	204
12 Oct 2026	3.26	3.26	3.26	3.26	3.26	76
9 Oct 2026	3.33	3.35	3.33	3.35	3.34	306
8 Oct 2026	3.33	3.33	3.33	3.33	3.33	11
7 Oct 2026	3.33	3.33	3.33	3.33	3.33	172
6 Oct 2026	3.50	3.50	3.50	3.50	3.50	4
5 Oct 2026	3.52	3.55	3.52	3.52	3.52	1,140
1 Oct 2026	3.70	3.70	3.70	3.70	3.70	30
30 Sep 2026	3.97	3.97	3.69	3.69	–	24
29 Sep 2026	3.87	3.88	3.87	3.88	3.88	19,584
28 Sep 2026	3.70	3.70	3.70	3.70	3.70	2
24 Sep 2026	3.80	3.80	3.66	3.70	3.75	2,330
23 Sep 2026	4.19	4.19	3.80	3.80	3.93	2,639

Prices in ₹ per share as traded, not adjusted.