BSE · INDAGIV · stock
Ind Agiv Commerce Limited (INDAGIV) stock price history
Every BSE trading session of Ind Agiv Commerce Limited from May 20, 2005 to Sep 25, 2026: 5,270 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INDAGIV adjusted close, 2005 to 2026
- ₹158.68
- All time high, 2025
- ₹86.45
- 52 week high, ₹34.12 low
- 5,270
- Daily sessions since 2005
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
INDAGIV key facts
- Ind Agiv Commerce Limited (INDAGIV) closed at ₹40.23 on Sep 25, 2026 on BSE.
- INDAGIV's all time high close is ₹158.68, set on Jan 31, 2025; its all time low close is ₹4.13 on May 20, 2005.
- INDAGIV's 52 week range is ₹34.12 to ₹86.45.
- INDAGIV returned -51.2% over the year to Sep 25, 2026 and +102.7% over five years.
- Over ten years INDAGIV returned +59%, +4.7% a year compounded.
- INDAGIV's deepest drawdown was -78.5% from Jan 31, 2025 to Mar 27, 2026.
- DataCedar holds 5,270 daily sessions of INDAGIV history from May 20, 2005 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
INDAGIV price chart, 2005 to 2026
INDAGIV returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -29.4% |
| 6 months | +12.0% |
| Year to date | -44.9% |
| 1 year | -51.2% |
| 3 years | +16.5% |
| 5 years | +102.7% |
| 10 years | +58.8% |
| Since May 20, 2005 | +874.3% |
| Compound annual growth, 21.3 years | +11.3% |
INDAGIV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹158.68 on Jan 31, 2025
- All time low close
- ₹4.13 on May 20, 2005
- 52 week high
- ₹86.45 on Oct 1, 2025
- 52 week low
- ₹34.12 on Mar 27, 2026
- Deepest drawdown
- -78.5% from Jan 31, 2025 to Mar 27, 2026, not yet recovered
- Best single session
- +57.4% on Jan 20, 2025
- Worst single session
- -10.0% on Feb 4, 2025
- Volatility, 1 year annualised
- 39.3%
- Sessions closing higher, 1 year
- 12%
- Growth of 1 since 2005
- 9.7×
- Best calendar year
- 2007, +316%
- Worst calendar year
- 2013, -39%
INDAGIV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on May 20, 2005; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹72.96 | ₹72.96 | ₹34.12 | ₹40.23 | -44.9% | 8.6K | 186 |
| 2025 | ₹65.00 | ₹190.00 | ₹65.00 | ₹72.96 | +12.2% | 36.2K | 248 |
| 2024 | ₹41.67 | ₹69.45 | ₹41.67 | ₹65.00 | +56.0% | 3.4K | 245 |
| 2023 | ₹37.05 | ₹48.96 | ₹24.23 | ₹41.67 | +12.5% | 8.7K | 245 |
| 2022 | ₹26.00 | ₹51.30 | ₹20.20 | ₹37.05 | +49.1% | 6.5K | 248 |
| 2021 | ₹24.50 | ₹32.45 | ₹18.00 | ₹24.85 | +1.4% | 5.1K | 248 |
| 2020 | ₹32.30 | ₹35.50 | ₹21.15 | ₹24.50 | -24.1% | 3.5K | 250 |
| 2019 | ₹49.48 | ₹55.47 | ₹32.30 | ₹32.30 | -34.7% | 2.6K | 242 |
| 2018 | ₹25.05 | ₹52.16 | ₹23.83 | ₹49.48 | +97.6% | 4.3K | 246 |
| 2017 | ₹25.34 | ₹25.34 | ₹23.88 | ₹25.05 | -1.2% | 610 | 248 |
| 2016 | ₹24.33 | ₹25.81 | ₹24.33 | ₹25.34 | +4.2% | 1.1K | 246 |
| 2015 | ₹21.79 | ₹24.33 | ₹19.79 | ₹24.33 | +11.6% | 3.7K | 246 |
| 2014 | ₹24.61 | ₹24.61 | ₹21.79 | ₹21.79 | -11.5% | 1.3K | 244 |
| 2013 | ₹40.15 | ₹40.15 | ₹24.61 | ₹24.61 | -38.7% | 979 | 248 |
| 2012 | ₹39.19 | ₹47.03 | ₹39.09 | ₹40.15 | +2.4% | 2.2K | 245 |
| 2011 | ₹39.19 | ₹39.19 | ₹39.19 | ₹39.19 | 0.0% | 0 | 246 |
| 2010 | ₹43.30 | ₹43.30 | ₹39.19 | ₹39.19 | -9.5% | 11.8K | 250 |
| 2009 | ₹50.42 | ₹50.42 | ₹43.30 | ₹43.30 | -14.1% | 400 | 243 |
| 2008 | ₹47.79 | ₹55.82 | ₹47.79 | ₹50.42 | +5.5% | 1.5K | 246 |
| 2007 | ₹11.49 | ₹57.35 | ₹11.49 | ₹47.79 | +316.0% | 17.4K | 248 |
| 2006 | ₹11.49 | ₹11.49 | ₹11.49 | ₹11.49 | 0.0% | 0 | 247 |
| 2005 | ₹4.13 | ₹13.52 | ₹4.13 | ₹11.49 | n/a | 2.9K | 155 |
INDAGIV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹40.23 | -4.7% |
| August 2026 | ₹42.21 | +1.7% |
| July 2026 | ₹41.52 | -23.3% |
| June 2026 | ₹54.15 | +9.4% |
| May 2026 | ₹49.50 | -4.4% |
| April 2026 | ₹51.80 | +44.6% |
| March 2026 | ₹35.82 | -34.9% |
| February 2026 | ₹55.00 | -21.4% |
| January 2026 | ₹70.00 | -4.1% |
| December 2025 | ₹72.96 | -12.5% |
| November 2025 | ₹83.34 | +15.7% |
| October 2025 | ₹72.00 | -12.6% |
About the INDAGIV data
Daily bars. 5,270 sessions from May 20, 2005 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 20, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INDAGIV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
INDAGIV share price history
