AG Ventures share price history

BSE: 506579Chemicals & PetrochemicalsSmall Cap

AG VENTURES LIMITED · Face value ₹10 · Listed Jan 1980

₹122.85₹0.30 (0.24%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹122.55.

29 Oct: open ₹125.70, high ₹125.70, low ₹122.00

52-week range of traded prices to 29 Oct 2026

₹74.60Low, 30 Mar 2026₹167.80High, 30 Oct 2025

Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹123 Cr2,818th largest listed
P/E: 5.44
P/B: 0.45
Dividend yield: Nonein the last 12 months
ROE: 8.4%
ROCE: 8.1%
Debt to equity: 0.09
Volume, BSE: 2,196

AG Ventures share price by year, month and day

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

AG Ventures' share price is on record from 2 Jan 2007, when it closed at ₹31.70, to 29 Oct 2026. Its highest close was ₹1,506.30 on 8 Jan 2018 and its lowest ₹17.95 on 24 Mar 2008. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	122.85	−16.3%	149.95	74.65	147.05	152.45	74.60	20,34,818
2025BSE close	146.70	−34.5%	315.95	106.45	227.60	329.80	104.00	60,86,859
2024Demerger	224.07	−73.0%	919.45	209.50	836.70	938.85	193.15	1,10,37,691
2023	829.30	+6.4%	894.80	657.50	804.10	909.00	649.75	22,65,062
2022	779.20	−20.2%	998.90	700.65	973.90	1,009.95	642.60	18,09,662
2021	975.95	+18.4%	1,244.15	816.75	824.25	1,323.90	802.10	52,49,833
2020	824.25	−20.4%	1,051.80	487.05	1,026.20	1,069.00	475.35	22,58,980
2019	1,034.90	−10.0%	1,211.45	950.05	1,159.90	1,245.00	941.35	10,12,676
2018	1,149.70	−7.2%	1,506.30	923.65	1,234.00	1,599.70	900.00	21,78,934
2017	1,238.80	+61.1%	1,412.10	766.70	771.00	1,460.00	760.00	18,13,101
2016BSE close	768.95	+35.4%	830.80	395.00	562.00	872.95	374.90	17,20,359
2015BSE close	568.00	+55.7%	649.75	361.55	360.05	675.00	357.05	26,47,037
2014BSE close	364.90	+174.4%	409.80	98.95	134.45	424.00	97.15	36,31,802
2013BSE close	133.00	+4.1%	138.00	79.15	127.10	138.00	75.05	9,76,363
2012BSE close	127.75	+45.6%	181.75	88.10	88.00	186.80	87.05	25,98,202
2011BSE close	87.75	−30.9%	142.75	87.05	128.00	148.00	82.10	17,51,112
2010BSE close	126.95	+80.5%	152.10	71.75	71.10	161.00	70.10	45,03,076
2009BSE close	70.35	+219.8%	75.90	18.70	20.30	76.90	18.35	20,17,405
2008BSE close	22.00	−53.2%	48.85	17.95	50.90	55.00	16.00	9,30,593
2007BSE close	47.00	–	47.00	23.95	30.60	49.00	23.35	11,44,238

₹ 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. With the demerger of 1 Jul 2024 reinvested, the change in 2024 is +10.0%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	122.85	+1.3%	121.65	133.65	116.30	1,44,287
Sep 2026BSE close	121.30	−7.9%	132.00	145.00	118.05	2,03,772
Aug 2026BSE close	131.70	+15.9%	117.00	150.00	112.50	3,37,374
Jul 2026BSE close	113.65	−7.0%	124.95	124.95	108.00	87,346
Jun 2026BSE close	122.20	+17.0%	107.65	132.90	106.30	2,34,719
May 2026BSE close	104.40	−5.0%	107.95	113.90	100.00	1,42,712
Apr 2026BSE close	109.87	+47.2%	76.00	117.34	75.60	2,30,940
Mar 2026BSE close	74.65	−34.4%	108.00	114.65	74.60	3,59,509
Feb 2026BSE close	113.75	−3.1%	116.00	133.60	109.95	1,65,499
Jan 2026BSE close	117.35	−20.0%	147.05	152.45	112.00	1,28,660
Dec 2025BSE close	146.70	+12.1%	132.00	156.95	104.00	3,19,694
Nov 2025BSE close	130.85	−20.9%	165.50	167.00	130.00	1,57,326
Oct 2025BSE close	165.50	+0.4%	164.90	169.85	153.70	1,40,435
Sep 2025BSE close	164.90	+0.6%	163.85	183.95	162.00	1,48,985
Aug 2025BSE close	163.85	−28.9%	228.60	234.90	162.30	2,28,258
Jul 2025BSE close	230.45	−3.1%	243.89	247.00	212.60	3,05,636
Jun 2025	237.80	+19.2%	202.70	329.80	202.50	26,56,751
May 2025	199.57	+16.5%	171.30	234.30	169.42	7,41,872
Apr 2025	171.28	+8.4%	160.00	185.00	158.13	2,09,911
Mar 2025	158.02	−5.7%	169.63	195.03	132.00	5,31,410
Feb 2025	167.54	−22.3%	215.66	220.03	165.25	2,58,788
Jan 2025	215.50	−3.8%	227.60	241.14	195.23	3,87,793
Dec 2024	224.07	−5.7%	240.99	277.09	220.00	5,91,820
Nov 2024	237.70	−12.1%	278.90	284.00	222.05	5,12,383
Oct 2024	270.45	+5.2%	261.85	297.00	239.05	4,99,869
Sep 2024	257.00	−8.2%	280.00	282.95	250.00	3,73,076
Aug 2024	280.00	−14.5%	316.00	328.20	253.60	5,41,143
Jul 2024Demerger	327.65	−59.5%	199.00	400.00	193.15	41,24,885
Jun 2024	809.80	+23.3%	659.70	824.00	591.00	16,80,854
May 2024	656.95	−12.7%	755.85	795.00	649.00	7,13,828
Apr 2024	752.15	+14.3%	673.95	799.00	673.95	7,41,879
Mar 2024	657.80	−11.8%	749.70	790.00	645.25	3,03,678
Feb 2024	746.00	−14.2%	869.60	901.15	730.00	4,08,290
Jan 2024	869.55	+4.9%	836.70	938.85	803.00	5,45,986
Dec 2023	829.30	+9.6%	768.00	838.00	750.10	2,63,432
Nov 2023	756.40	+0.6%	752.10	818.90	750.15	1,56,657
Oct 2023	752.05	−6.0%	809.00	832.00	720.05	1,92,312
Sep 2023	800.20	−7.9%	869.35	889.85	787.10	2,46,917
Aug 2023	869.15	+9.0%	806.80	909.00	793.05	4,12,398
Jul 2023	797.65	+1.8%	790.00	853.00	781.05	2,11,744
Jun 2023	783.65	+3.1%	760.30	827.10	747.15	1,20,568
May 2023	760.35	+8.7%	720.00	799.90	705.00	2,23,790
Apr 2023	699.55	+4.4%	670.20	748.45	670.20	79,746
Mar 2023	670.20	+1.5%	664.70	735.00	660.10	1,06,677
Feb 2023	660.15	−11.1%	746.00	760.05	649.75	1,33,447
Jan 2023	742.50	−4.7%	804.10	804.10	726.05	1,17,374
Dec 2022	779.20	−0.5%	783.35	815.00	756.00	1,03,983
Nov 2022	783.35	−10.2%	875.00	921.00	750.00	2,26,873
Oct 2022	872.40	+1.5%	859.80	893.75	850.00	74,633
Sep 2022	859.85	−0.6%	869.95	994.00	838.60	2,52,241
Aug 2022	864.80	−2.8%	900.00	910.00	838.30	98,249
Jul 2022	889.35	+18.8%	748.00	927.00	745.20	1,52,477
Jun 2022	748.90	+1.4%	757.95	799.95	720.00	1,03,954
May 2022	738.55	−16.5%	885.00	899.90	642.60	1,34,228
Apr 2022	884.10	+10.8%	809.20	969.00	800.50	1,20,892
Mar 2022	798.00	−1.7%	821.00	851.25	766.00	1,88,469
Feb 2022	811.85	−16.1%	980.00	980.00	785.00	1,93,803
Jan 2022	967.65	−0.9%	973.90	1,009.95	900.00	1,59,860
Dec 2021	975.95	+0.4%	979.65	1,010.00	910.45	1,39,934
Nov 2021	972.25	−4.9%	1,039.00	1,100.00	937.00	2,14,553
Oct 2021	1,022.85	−3.5%	1,061.00	1,099.95	1,003.40	3,26,446
Sep 2021	1,060.05	−2.3%	1,097.00	1,176.70	1,030.25	3,57,404
Aug 2021	1,084.95	−3.6%	1,145.00	1,323.90	1,021.00	9,02,313
Jul 2021	1,125.25	+7.6%	1,069.85	1,160.00	1,016.15	4,99,101
Jun 2021	1,045.50	−6.0%	1,120.90	1,160.00	975.25	4,68,941
May 2021	1,112.80	+20.2%	903.10	1,141.75	902.10	5,53,478
Apr 2021	925.95	+1.0%	924.90	1,040.00	834.00	3,85,316
Mar 2021	916.90	+4.2%	882.30	1,050.00	875.95	4,21,665
Feb 2021	879.65	−2.0%	909.00	1,020.00	876.05	4,24,579
Jan 2021	898.00	+8.9%	824.25	944.40	802.10	5,56,103
Dec 2020	824.25	−3.8%	855.00	914.00	780.00	1,69,057
Nov 2020	856.45	+10.2%	789.95	891.45	768.55	1,68,102
Oct 2020	777.45	+3.5%	745.05	809.00	733.85	98,866
Sep 2020	751.25	−6.6%	824.70	831.90	727.00	1,83,770
Aug 2020	804.70	+3.2%	809.95	920.00	763.05	2,67,649
Jul 2020	779.45	+5.8%	743.60	845.00	728.75	2,04,410
Jun 2020	736.85	+22.6%	612.90	783.95	596.30	5,51,389
May 2020	600.90	−3.9%	620.00	629.00	586.00	1,05,079
Apr 2020	625.20	+11.9%	569.90	678.20	534.80	1,29,065
Mar 2020	558.75	−36.2%	909.95	909.95	475.35	2,22,668
Feb 2020	875.85	−12.3%	992.00	1,016.00	850.00	73,739
Jan 2020	998.95	−3.5%	1,026.20	1,069.00	990.00	85,186
Dec 2019	1,034.90	+6.8%	972.05	1,044.00	952.25	42,904
Nov 2019	969.00	−3.3%	1,009.95	1,021.95	941.35	72,603
Oct 2019	1,002.20	−0.8%	1,015.00	1,038.15	968.70	86,088
Sep 2019	1,010.75	+0.1%	1,011.15	1,107.75	999.00	93,059
Aug 2019	1,010.05	−2.2%	1,033.25	1,122.00	950.00	59,798
Jul 2019	1,033.25	−10.6%	1,178.00	1,200.00	1,020.65	57,849
Jun 2019	1,156.20	−1.5%	1,169.90	1,175.00	1,125.00	42,780
May 2019	1,174.25	+2.5%	1,175.65	1,180.00	1,115.00	51,895
Apr 2019	1,145.20	+0.5%	1,139.10	1,151.00	1,104.00	66,875
Mar 2019	1,139.85	+4.2%	1,115.00	1,153.90	1,074.40	1,66,653
Feb 2019	1,094.30	−4.8%	1,200.00	1,219.50	1,014.95	1,96,739
Jan 2019	1,149.20	0.0%	1,159.90	1,245.00	1,131.25	75,433
Dec 2018	1,149.70	−0.5%	1,155.00	1,189.00	1,140.20	60,530
Nov 2018	1,155.00	+9.5%	1,045.10	1,184.90	1,023.15	1,81,097
Oct 2018	1,054.60	+7.6%	1,022.00	1,062.00	900.00	1,06,554
Sep 2018	980.30	−9.2%	1,121.00	1,133.00	966.00	2,61,680
Aug 2018	1,080.15	−7.0%	1,165.95	1,232.00	1,005.00	1,34,515
Jul 2018	1,161.15	+21.1%	960.00	1,200.20	956.00	1,49,223
Jun 2018	958.50	−7.1%	1,037.50	1,110.00	941.00	1,82,901
May 2018	1,031.40	−12.8%	1,199.90	1,224.70	1,011.10	77,339
Apr 2018	1,182.65	+17.1%	1,049.00	1,258.00	1,015.55	93,336
Mar 2018	1,009.75	−14.7%	1,175.00	1,197.90	975.00	1,52,914
Feb 2018	1,183.70	−2.0%	1,208.15	1,284.05	1,127.00	1,23,320
Jan 2018	1,208.15	−2.5%	1,234.00	1,599.70	1,197.00	6,55,525
Dec 2017	1,238.80	−2.7%	1,275.00	1,282.90	1,170.00	1,34,918
Nov 2017	1,272.95	−2.8%	1,301.00	1,386.00	1,234.00	1,44,733
Oct 2017	1,310.05	+8.1%	1,214.80	1,460.00	1,213.05	1,87,232
Sep 2017	1,212.20	−1.1%	1,231.10	1,285.00	1,136.00	2,20,235
Aug 2017	1,225.50	−6.3%	1,320.00	1,320.00	1,100.00	1,25,701
Jul 2017	1,307.55	+33.2%	988.00	1,435.00	984.00	3,93,919
Jun 2017	981.70	−1.6%	994.00	1,023.90	927.20	96,760
May 2017	997.30	+6.2%	933.00	1,004.75	887.00	1,07,873
Apr 2017	939.30	+2.6%	940.00	1,052.50	930.10	1,16,042
Mar 2017	915.20	+2.8%	890.00	949.95	848.70	69,843
Feb 2017	890.00	+7.5%	832.85	909.95	820.00	1,09,144
Jan 2017	827.55	+7.6%	771.00	859.95	760.00	1,06,701
Dec 2016	768.95	−1.9%	781.10	840.00	729.00	94,408
Nov 2016	784.05	+0.5%	770.00	872.95	670.50	1,67,960
Oct 2016	779.95	+14.6%	687.00	805.00	681.05	85,226
Sep 2016	680.65	−9.6%	753.40	758.00	582.90	1,18,717
Aug 2016	752.75	+16.5%	660.00	763.90	614.00	3,11,454
Jul 2016	646.30	+13.1%	575.00	707.50	544.00	3,21,542
Jun 2016	571.40	+17.2%	466.00	634.65	448.00	3,43,758
May 2016	487.45	+1.6%	479.95	509.80	425.05	60,842
Apr 2016	479.75	−5.3%	500.00	547.00	460.00	31,974
Mar 2016	506.75	+28.3%	430.60	581.00	391.50	39,473
Feb 2016BSE close	395.00	−22.6%	501.00	554.00	374.90	43,687
Jan 2016BSE close	510.15	−10.2%	562.00	614.00	480.00	1,01,318
Dec 2015BSE close	568.00	+1.3%	561.25	578.00	523.00	72,065
Nov 2015BSE close	560.75	+1.5%	554.75	570.25	510.00	56,247
Oct 2015BSE close	552.25	−0.3%	555.25	586.00	500.00	1,09,457
Sep 2015BSE close	553.75	−7.8%	591.00	604.50	522.00	1,12,281
Aug 2015BSE close	600.75	+12.2%	554.00	675.00	525.00	9,13,465
Jul 2015BSE close	535.50	+9.8%	477.20	550.00	477.00	1,60,507
Jun 2015BSE close	487.80	+5.2%	455.50	528.50	453.00	1,24,610
May 2015BSE close	463.80	0.0%	482.00	510.00	445.00	64,626
Apr 2015BSE close	463.90	+3.0%	445.10	569.80	443.50	1,41,908
Mar 2015BSE close	450.60	+0.4%	447.10	475.00	381.00	1,14,001
Feb 2015BSE close	449.00	−9.5%	502.70	622.50	440.00	2,85,468
Jan 2015BSE close	496.20	+36.0%	360.05	582.00	357.05	4,92,402
Dec 2014BSE close	364.90	−5.1%	396.05	396.05	340.00	1,56,960
Nov 2014BSE close	384.65	−0.6%	406.00	424.00	362.20	2,78,106
Oct 2014BSE close	386.85	+2.4%	368.00	398.85	324.00	1,44,041
Sep 2014BSE close	377.95	+29.5%	290.00	412.90	280.75	4,17,426
Aug 2014BSE close	291.95	+8.7%	261.10	313.40	239.00	1,85,823
Jul 2014BSE close	268.50	−2.8%	277.00	303.00	244.00	3,55,433
Jun 2014BSE close	276.30	+21.4%	234.00	280.00	208.00	3,77,052
May 2014BSE close	227.65	+52.5%	150.20	243.40	147.00	5,31,726
Apr 2014BSE close	149.25	−5.7%	164.00	188.00	149.10	1,91,689
Mar 2014BSE close	158.35	+18.3%	134.50	168.10	125.10	3,36,833
Feb 2014BSE close	133.85	+16.1%	117.90	145.80	115.00	5,67,994
Jan 2014BSE close	115.25	−13.3%	134.45	134.50	97.15	88,719
Dec 2013BSE close	133.00	+14.7%	118.00	138.00	113.10	59,739
Nov 2013BSE close	116.00	+3.4%	112.00	125.00	108.00	54,652
Oct 2013BSE close	112.15	+16.8%	95.95	113.10	94.75	1,07,742
Sep 2013BSE close	96.05	+7.9%	92.85	100.70	89.10	19,543
Aug 2013BSE close	89.00	−7.2%	90.00	90.00	75.05	38,079
Jul 2013BSE close	95.95	−5.0%	99.85	103.80	88.50	49,320
Jun 2013BSE close	101.00	−3.8%	105.00	106.00	96.60	24,602
May 2013BSE close	104.95	+6.2%	95.75	112.60	93.55	47,941
Apr 2013BSE close	98.85	+7.8%	91.00	101.00	89.00	30,612
Mar 2013BSE close	91.70	−4.6%	96.60	107.40	87.20	1,84,769
Feb 2013BSE close	96.15	−20.9%	119.00	121.05	93.50	1,91,414
Jan 2013BSE close	121.50	−4.9%	127.10	130.85	118.90	1,67,950
Dec 2012BSE close	127.75	−3.5%	133.00	140.85	122.00	1,47,224
Nov 2012BSE close	132.40	−21.2%	168.05	183.30	124.20	2,05,451
Oct 2012BSE close	168.05	+30.1%	130.00	186.80	129.05	8,37,696
Sep 2012BSE close	129.15	+12.2%	115.00	136.90	112.00	1,05,310
Aug 2012BSE close	115.10	−2.5%	118.10	120.50	114.10	80,503
Jul 2012BSE close	118.00	−0.9%	118.10	133.45	117.00	2,08,277
Jun 2012BSE close	119.05	+3.5%	110.05	121.75	109.00	1,07,406
May 2012BSE close	115.05	+1.5%	114.90	120.00	104.10	1,30,772
Apr 2012BSE close	113.40	+6.1%	109.90	122.00	104.00	1,88,881
Mar 2012BSE close	106.90	−9.6%	120.00	146.00	102.05	2,57,699
Feb 2012BSE close	118.20	+21.9%	102.95	134.50	96.25	2,78,013
Jan 2012BSE close	97.00	+10.5%	88.00	107.95	87.05	50,970
Dec 2011BSE close	87.75	−9.5%	99.00	107.00	82.10	33,978
Nov 2011BSE close	97.00	−15.0%	113.65	117.70	95.50	75,120
Oct 2011BSE close	114.15	−5.7%	119.70	135.00	108.25	1,76,599
Sep 2011BSE close	121.00	+10.1%	112.00	123.70	109.00	1,34,120
Aug 2011BSE close	109.95	−18.6%	139.00	139.00	107.25	1,18,178
Jul 2011BSE close	135.00	−0.1%	134.00	148.00	132.30	2,27,077
Jun 2011BSE close	135.15	+9.9%	121.10	140.00	121.10	1,78,605
May 2011BSE close	122.95	−1.0%	124.25	130.75	114.80	1,06,420
Apr 2011BSE close	124.20	+22.1%	103.05	129.20	102.00	3,46,312
Mar 2011BSE close	101.70	−6.9%	110.10	115.40	100.05	1,65,168
Feb 2011BSE close	109.20	+2.0%	114.45	125.00	100.05	1,29,112
Jan 2011BSE close	107.05	−15.7%	128.00	133.90	105.65	60,423
Dec 2010BSE close	126.95	0.0%	129.00	136.40	110.70	1,53,927
Nov 2010BSE close	126.90	−4.6%	137.00	158.00	120.00	3,73,285
Oct 2010BSE close	132.95	−4.6%	144.80	144.80	130.00	1,48,390
Sep 2010BSE close	139.30	−1.6%	141.40	153.45	137.00	1,96,063
Aug 2010BSE close	141.55	+3.9%	140.00	154.35	132.00	4,79,699
Jul 2010BSE close	136.30	−2.2%	140.00	161.00	130.55	7,53,457
Jun 2010BSE close	139.35	+11.1%	126.00	144.50	114.00	5,32,377
May 2010BSE close	125.40	+9.7%	112.95	126.40	88.50	4,52,776
Apr 2010BSE close	114.35	+27.0%	90.10	122.00	90.05	5,96,797
Mar 2010BSE close	90.05	+14.4%	80.00	95.00	79.00	1,97,599
Feb 2010BSE close	78.70	+0.1%	82.55	95.45	78.65	3,79,960
Jan 2010BSE close	78.65	+11.8%	71.10	86.40	70.10	2,38,746
Dec 2009BSE close	70.35	+23.0%	60.45	76.90	59.25	3,62,818
Nov 2009BSE close	57.20	+16.6%	53.95	68.10	52.05	5,91,441
Oct 2009BSE close	49.05	+7.1%	45.55	52.35	41.20	2,73,583
Sep 2009BSE close	45.80	+22.3%	35.25	54.50	33.70	4,49,489
Aug 2009BSE close	37.45	+17.8%	33.50	40.50	31.00	83,029
Jul 2009BSE close	31.80	−2.0%	31.85	37.80	29.55	59,631
Jun 2009BSE close	32.45	+8.2%	31.50	34.15	28.00	1,14,438
May 2009BSE close	30.00	+30.2%	23.00	30.05	22.10	28,572
Apr 2009BSE close	23.05	+7.2%	20.70	24.00	20.70	19,114
Mar 2009BSE close	21.50	+7.5%	20.25	21.50	18.35	9,561
Feb 2009BSE close	20.00	−5.0%	20.15	21.75	19.05	4,172
Jan 2009BSE close	21.05	−4.3%	20.30	23.95	20.00	21,557
Dec 2008BSE close	22.00	+10.0%	20.50	23.60	17.25	29,724
Nov 2008BSE close	20.00	−14.7%	21.60	23.45	16.20	43,052
Oct 2008BSE close	23.45	−5.4%	26.70	29.60	20.15	1,11,423
Sep 2008BSE close	24.80	−8.3%	29.00	31.60	23.10	57,988
Aug 2008BSE close	27.05	+25.8%	19.90	31.00	19.05	43,278
Jul 2008BSE close	21.50	+2.6%	19.50	23.45	16.00	50,675
Jun 2008BSE close	20.95	−16.4%	25.00	25.95	19.15	16,804
May 2008BSE close	25.05	−2.0%	26.00	28.85	22.25	41,527
Apr 2008BSE close	25.55	−8.8%	26.10	28.50	22.50	27,720
Mar 2008BSE close	28.00	+2.2%	26.05	29.65	17.75	1,04,357
Feb 2008BSE close	27.40	−6.8%	28.20	32.80	25.00	44,582
Jan 2008BSE close	29.40	−37.4%	50.90	55.00	23.85	3,59,463
Dec 2007BSE close	47.00	+54.1%	34.40	49.00	29.75	2,60,989
Nov 2007BSE close	30.50	+13.8%	24.00	36.00	24.00	2,19,100
Oct 2007BSE close	26.80	−2.9%	28.80	32.00	23.35	81,541
Sep 2007BSE close	27.60	+4.2%	26.00	29.50	24.20	55,190
Aug 2007BSE close	26.50	−0.4%	28.15	28.95	24.05	32,949
Jul 2007BSE close	26.60	−2.9%	26.75	30.10	26.00	78,275
Jun 2007BSE close	27.40	−5.7%	30.00	30.85	26.00	56,628
May 2007BSE close	29.05	−6.6%	32.00	32.00	27.30	50,161
Apr 2007BSE close	31.10	−3.6%	29.00	32.00	28.00	22,557
Mar 2007BSE close	32.25	+3.2%	31.25	35.80	29.00	1,20,315
Feb 2007BSE close	31.25	−11.0%	35.00	36.00	31.00	66,390
Jan 2007BSE close	35.10	–	30.60	37.95	30.55	1,00,143

₹ 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. With the demerger of 1 Jul 2024 reinvested, the change in Jul 2024 is +64.6%.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	125.70	125.70	122.00	122.85	123.58	2,196
28 Oct 2026	125.00	126.60	120.60	122.55	122.51	2,152
27 Oct 2026	121.75	128.75	121.75	126.55	123.84	745
26 Oct 2026	125.50	125.50	119.10	122.35	122.56	1,569
23 Oct 2026	129.65	129.65	122.10	125.50	126.67	4,176
22 Oct 2026	121.20	131.00	119.20	129.65	127.40	4,786
21 Oct 2026	126.20	128.90	116.30	120.80	123.62	7,343
19 Oct 2026	129.00	133.00	127.75	127.80	130.66	15,191
16 Oct 2026	126.40	130.10	125.85	129.80	127.58	5,626
15 Oct 2026	129.00	133.65	128.00	129.70	130.29	5,841
14 Oct 2026	128.00	130.00	127.00	129.65	129.03	3,053
13 Oct 2026	127.10	129.90	123.00	129.20	127.50	4,597
12 Oct 2026	129.95	129.95	125.50	127.20	127.38	7,918
9 Oct 2026	125.50	126.60	123.10	124.85	124.51	2,477
8 Oct 2026	128.00	129.90	125.00	125.20	127.18	9,604
7 Oct 2026	128.50	130.00	123.50	125.50	127.30	14,037
6 Oct 2026	125.90	130.50	122.80	125.60	125.36	24,850
5 Oct 2026	127.90	129.90	121.35	122.85	123.70	20,011
1 Oct 2026	121.65	128.00	121.30	127.20	125.39	8,115
30 Sep 2026	121.90	130.00	119.10	121.30	122.72	15,958
29 Sep 2026	119.60	124.00	119.55	121.95	120.65	3,470
28 Sep 2026	122.10	123.60	119.00	119.55	120.69	3,122

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.AG Ventures bonus and split history

Ex-date	Event	Price factor	What happened
1 Jul 2024	Demerger	0.2457	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.