Ind-Agiv Commerce share price history

BSE: 517077Commercial Services & SuppliesSmall Cap

Ind-Agiv Commerce Ltd. · Face value ₹10 · Listed Apr 1987

₹39.00₹2.05 (4.99%)

Share price at the BSE close on 22 Oct 2026. Previous close ₹41.05.

22 Oct: open ₹39.00, high ₹39.00, low ₹39.00

52-week range of traded prices to 22 Oct 2026

₹34.12Low, 27 Mar 2026₹83.34High, 26 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹12 Cr4,264th 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
Debt to equity: Net worth zero or below
Volume, BSE: 200

Ind-Agiv Commerce share price by year, month and day

Closes to 22 Oct 2026; the last month as traded on BSE

Ind-Agiv Commerce's share price is on record from 21 Feb 2007, when it closed at ₹12.62, to 22 Oct 2026. Its highest close was ₹174.50 on 1 Feb 2025 and its lowest ₹12.62 on 21 Feb 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	39.00	−46.5%	72.50	34.12	72.50	72.50	34.12	9,030
2025	72.96	+12.2%	174.50	69.90	97.45	190.00	69.90	39,916
2024	65.00	+56.0%	69.45	41.67	41.67	69.45	41.67	3,667
2023	41.67	+12.5%	49.35	24.24	38.90	49.35	24.23	9,011
2022	37.05	+49.1%	51.30	20.20	26.00	51.30	20.20	6,726
2021	24.85	+1.4%	33.95	18.00	25.70	33.95	18.00	5,298
2020	24.50	−24.1%	33.90	22.25	33.90	35.50	21.15	3,492
2019	32.30	−35.4%	53.40	32.30	47.50	56.05	32.30	2,621
2018	50.00	+94.6%	52.70	24.45	24.95	52.70	24.45	4,251
2017	25.70	−1.2%	25.70	24.50	26.00	26.00	24.50	610
2016	26.00	+2.2%	27.00	25.45	25.45	27.00	25.45	1,070
2015	25.45	+11.6%	25.45	20.70	22.80	25.45	20.70	3,679
2014	22.80	−11.5%	25.65	22.80	24.50	25.65	22.80	933
2013	25.75	−38.7%	42.00	25.75	42.00	42.00	25.75	979
2012	42.00	+2.4%	47.00	40.90	43.05	49.20	40.90	2,248
2010	41.00	−4.8%	45.15	41.00	41.00	45.15	41.00	1,700
2009	43.05	−18.4%	50.15	41.00	50.15	50.15	41.00	900
2008	52.75	+5.5%	58.40	52.50	52.50	58.40	52.50	1,500
2007	50.00	–	60.00	12.62	12.62	60.00	12.62	17,400

₹ 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. 2025 is from its first session, 20 Jan 2025. 2020 is from its first session, 6 Mar 2020. 2018 is from its first session, 21 Feb 2018. 2015 is from its first session, 19 Jan 2015. 2014 is from its first session, 13 Feb 2014. 2012 is from its first session, 31 Jan 2012. 2010 is from its first session, 8 Apr 2010. 2009 is from its first session, 2 Apr 2009. 2007 is from its first session, 21 Feb 2007. The change in 2012 is on the close at the end of 2010, the last year before it with a trade. The close is the year's last trade for 2024 (8 Jul 2024), 2023 (15 Dec 2023), 2019 (13 Dec 2019), 2017 (20 Jun 2017), 2016 (30 Aug 2016), 2013 (12 Feb 2013), 2010 (29 Oct 2010), 2009 (27 Nov 2009) and 2008 (9 Sep 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	39.00	+2.6%	37.24	41.05	37.24	280
Sep 2026	38.00	−5.2%	38.10	40.23	35.09	4,191
Aug 2026	40.10	−3.4%	41.52	42.21	40.10	219
Jul 2026	41.52	−23.3%	51.45	51.45	41.52	230
Jun 2026	54.15	+9.4%	51.90	61.20	51.90	265
May 2026	49.50	−4.4%	49.21	49.60	43.56	188
Apr 2026	51.80	+44.6%	35.82	51.84	35.82	511
Mar 2026	35.82	−34.9%	55.00	55.00	34.12	2,773
Feb 2026	55.00	−21.4%	70.00	70.00	55.00	125
Jan 2026	70.00	−4.1%	72.50	72.50	68.88	248
Dec 2025	72.96	−12.5%	83.34	83.34	69.90	331
Nov 2025	83.34	+15.8%	72.00	83.34	72.00	38
Oct 2025	72.00	−16.7%	86.45	86.45	70.30	1,381
Sep 2025	86.45	−7.8%	89.06	89.06	77.13	532
Aug 2025	93.74	+1.0%	92.83	93.74	92.82	53
Jul 2025	92.83	+8.6%	81.50	98.61	70.00	4,507
Jun 2025	85.50	−20.8%	107.95	107.95	85.50	407
May 2025	107.95	+6.2%	105.00	108.95	83.05	1,275
Apr 2025	101.65	−3.2%	105.00	109.00	101.65	103
Mar 2025	105.00	+3.0%	96.90	108.95	93.50	1,434
Feb 2025	101.95	−35.8%	174.50	190.00	101.00	23,040
Jan 2025	158.68	+144.1%	97.45	158.68	97.45	6,815
Jul 2024	65.00	−6.4%	65.98	65.98	65.00	402
Jun 2024	69.45	+8.3%	67.30	69.45	67.30	2
May 2024	64.10	+14.0%	58.99	64.90	58.99	39
Apr 2024	56.22	+12.2%	52.61	56.22	50.00	2,174
Mar 2024	50.11	+4.9%	50.11	50.11	50.11	100
Feb 2024	47.76	+10.2%	45.49	47.76	45.49	405
Jan 2024	43.33	+4.0%	41.67	43.33	41.67	545
Dec 2023	41.67	+15.7%	35.12	41.67	35.12	1,441
Nov 2023	36.02	−18.7%	42.10	42.10	36.02	368
Oct 2023	44.31	+21.7%	36.90	48.96	36.90	568
Sep 2023	36.40	+25.5%	28.90	38.05	28.05	1,565
Aug 2023	29.00	+13.7%	24.24	30.00	24.24	1,225
Jul 2023	25.51	−20.3%	30.40	30.40	24.23	1,505
Jun 2023	32.00	−7.2%	32.78	32.78	32.00	220
May 2023	34.50	−18.4%	40.17	40.17	34.50	57
Apr 2023	42.28	−5.0%	42.28	42.28	42.28	20
Mar 2023	44.50	−5.3%	44.65	44.65	42.42	105
Feb 2023	47.00	+26.5%	39.00	49.35	39.00	773
Jan 2023	37.15	+0.3%	38.90	43.05	35.25	1,164
Dec 2022	37.05	−13.8%	41.00	41.00	37.05	70
Nov 2022	43.00	−11.8%	48.75	48.75	43.00	280
Oct 2022	48.75	−5.0%	51.30	51.30	48.75	380
Sep 2022	51.30	+13.0%	43.15	51.30	41.00	446
Jul 2022	45.40	+46.7%	30.95	47.75	30.95	1,390
Jun 2022	30.95	+39.1%	23.35	30.95	23.35	369
May 2022	22.25	+10.1%	21.20	22.25	21.20	71
Apr 2022	20.20	−9.6%	21.25	21.25	20.20	200
Mar 2022	22.35	−9.5%	24.70	24.70	22.35	368
Jan 2022	24.70	−0.6%	26.00	26.00	24.70	3,152
Dec 2021	24.85	+10.0%	22.60	24.85	22.60	271
Nov 2021	22.60	−5.2%	23.85	25.00	22.60	800
Oct 2021	23.85	+20.2%	20.80	23.85	20.80	450
Aug 2021	19.85	+10.0%	18.95	19.85	18.95	10
Jul 2021	18.05	−4.5%	18.55	18.55	18.05	1,078
Jun 2021	18.90	−3.1%	18.85	19.70	18.00	550
May 2021	19.50	−9.5%	20.50	20.50	19.50	38
Apr 2021	21.55	−5.7%	21.75	23.95	20.55	899
Mar 2021	22.85	−32.7%	32.30	32.30	22.85	473
Feb 2021	33.95	+27.6%	25.55	33.95	25.55	101
Jan 2021	26.60	+8.6%	25.70	28.00	24.50	628
Dec 2020	24.50	+10.1%	21.45	24.50	21.15	382
Sep 2020	22.25	0.0%	22.25	22.25	22.25	100
Aug 2020	22.25	−19.7%	29.05	29.05	21.75	2,649
Jul 2020	27.70	−9.6%	29.15	29.15	27.70	20
Jun 2020	30.65	−9.6%	35.50	35.50	30.65	121
Mar 2020	33.90	+5.0%	33.90	33.90	33.90	220
Dec 2019	32.30	−5.0%	34.00	34.00	32.30	62
Nov 2019	34.00	−4.9%	34.00	34.00	34.00	471
Oct 2019	35.75	−14.1%	39.55	39.55	35.75	42
Sep 2019	41.60	−9.7%	43.75	43.75	41.60	4
Aug 2019	46.05	−5.0%	46.05	46.05	46.05	1
Jun 2019	48.45	−5.0%	48.45	48.45	48.45	1
May 2019	51.00	+5.2%	46.10	56.05	46.10	1,998
Apr 2019	48.50	+2.1%	47.50	48.50	47.50	22
Jan 2019	47.50	−5.0%	47.50	47.50	47.50	20
Dec 2018	50.00	−1.0%	50.00	52.50	50.00	1,415
Nov 2018	50.50	−4.2%	50.50	50.50	50.50	330
Sep 2018	52.70	+40.0%	39.50	52.70	39.50	410
Aug 2018	37.65	+14.1%	34.00	37.65	31.20	1,563
Jul 2018	33.00	+11.5%	31.05	34.20	31.05	402
Jun 2018	29.60	+21.1%	25.65	29.60	25.65	73
Feb 2018	24.45	−4.9%	24.95	24.95	24.45	58
Jun 2017	25.70	+4.9%	25.70	25.70	25.70	100
Mar 2017	24.50	−0.8%	24.50	24.50	24.50	10
Jan 2017	24.70	−5.0%	26.00	26.00	24.70	500
Aug 2016	26.00	0.0%	26.00	26.00	26.00	100
Jul 2016	26.00	+2.2%	25.45	27.00	25.45	470
Mar 2016	25.45	0.0%	25.45	25.45	25.45	200
Feb 2016	25.45	0.0%	25.50	25.50	25.45	200
Jan 2016	25.45	0.0%	25.45	25.45	25.45	100
Dec 2015	25.45	+15.4%	23.15	25.45	23.10	2,700
Nov 2015	22.05	+5.0%	22.05	22.05	22.05	74
Oct 2015	21.00	0.0%	21.00	21.00	21.00	99
Aug 2015	21.00	+1.4%	21.00	21.00	21.00	400
May 2015	20.70	−9.2%	21.70	21.70	20.70	400
Feb 2015	22.80	0.0%	22.80	22.80	22.80	5
Jan 2015	22.80	0.0%	22.80	22.80	22.80	1
Dec 2014	22.80	−6.6%	24.00	24.00	22.80	107
Jun 2014	24.40	+4.7%	23.30	25.65	23.30	625
May 2014	23.30	−4.9%	23.30	23.30	23.30	1
Feb 2014	24.50	−4.9%	24.50	24.50	24.50	200
Feb 2013	25.75	−16.9%	31.00	31.00	25.75	150
Jan 2013	31.00	−26.2%	42.00	42.00	31.00	829
Dec 2012	42.00	0.0%	42.00	42.00	42.00	250
Nov 2012	42.00	−0.9%	43.40	43.40	42.00	6
Oct 2012	42.40	−5.1%	46.90	49.20	42.40	245
Sep 2012	44.70	+4.2%	45.00	48.00	44.70	222
Aug 2012	42.90	+4.9%	42.90	42.90	42.90	5
Jul 2012	40.90	−4.9%	40.90	40.90	40.90	20
Feb 2012	43.00	−0.1%	45.00	45.00	42.80	1,400
Jan 2012	43.05	+5.0%	43.05	43.05	43.05	100
Oct 2010	41.00	−8.9%	42.80	42.80	41.00	400
Aug 2010	45.00	+4.7%	45.00	45.15	43.00	900
Jun 2010	43.00	+2.4%	43.00	43.00	43.00	200
Apr 2010	42.00	−2.4%	41.00	42.00	41.00	200
Nov 2009	43.05	+0.2%	41.00	43.05	41.00	200
Oct 2009	42.95	−5.0%	42.95	42.95	42.95	100
Jul 2009	45.20	+5.0%	45.20	45.20	45.20	100
Jun 2009	43.05	−5.0%	43.05	43.05	43.05	100
May 2009	45.30	−4.9%	45.30	45.30	45.30	200
Apr 2009	47.65	−9.7%	50.15	50.15	47.65	200
Sep 2008	52.75	−5.0%	52.75	52.75	52.75	100
Jun 2008	55.50	−5.0%	55.50	55.50	55.50	200
Jan 2008	58.40	+16.8%	52.50	58.40	52.50	1,200
Dec 2007	50.00	+18.8%	40.00	50.00	40.00	1,300
Nov 2007	42.10	−14.1%	51.45	51.45	42.10	700
Oct 2007	49.00	−18.3%	57.05	57.05	43.25	4,100
Sep 2007	60.00	+18.2%	53.25	60.00	50.60	2,400
Aug 2007	50.75	+33.6%	38.00	50.75	38.00	3,300
Jul 2007	38.00	+40.0%	28.50	41.85	28.50	2,100
Jun 2007	27.15	+60.7%	17.70	27.15	17.70	1,700
May 2007	16.90	+5.0%	16.90	16.90	16.90	100
Apr 2007	16.10	+21.5%	13.91	16.10	13.91	1,000
Feb 2007	13.25	–	12.62	13.25	12.62	700

₹ 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
22 Oct 2026	39.00	39.00	39.00	39.00	39.00	200
16 Oct 2026	41.05	41.05	41.05	41.05	41.05	1
13 Oct 2026	39.10	39.10	39.10	39.10	39.10	1
8 Oct 2026	37.24	37.24	37.24	37.24	37.24	17
6 Oct 2026	38.00	38.00	38.00	38.00	38.00	60
5 Oct 2026	37.24	37.24	37.24	37.24	37.24	1
30 Sep 2026	38.00	38.00	38.00	38.00	38.00	33
29 Sep 2026	38.23	38.23	38.23	38.23	38.23	147
23 Sep 2026	38.32	40.23	38.32	40.23	38.96	300
21 Sep 2026	38.32	38.32	38.32	38.32	38.32	7
18 Sep 2026	36.32	36.50	36.32	36.50	36.38	285
15 Sep 2026	36.50	36.50	36.50	36.50	36.50	10
10 Sep 2026	36.50	36.50	36.50	36.50	36.50	20
9 Sep 2026	36.84	36.84	36.50	36.50	36.83	102
8 Sep 2026	36.84	36.84	36.84	36.84	36.84	10
7 Sep 2026	35.09	35.09	35.09	35.09	35.09	228
4 Sep 2026	40.00	40.00	36.92	36.92	36.94	149
3 Sep 2026	38.86	38.86	38.86	38.86	38.86	36
2 Sep 2026	38.10	38.10	38.10	38.10	38.10	2,864
31 Aug 2026	40.10	40.10	40.10	40.10	40.10	5
28 Aug 2026	42.21	42.21	42.21	42.21	42.21	6
27 Aug 2026	41.90	42.21	41.90	42.21	42.16	194

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.

Ex-date	Event	Price factor	What happened
20 Jan 2025	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.