Aviva Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	57.17	57.17	57.17	57.17	57.17	2.00%	70
Feb 2, 2026	56.05	56.05	56.05	56.05	56.05	1.98%	900
Jan 27, 2026	54.96	54.96	54.96	54.96	54.96	1.99%	100
Jan 23, 2026	53.89	53.89	53.89	53.89	53.89	1.99%	250
Jan 20, 2026	52.84	52.84	52.84	52.84	52.84	1.99%	2
Jan 2, 2026	53.38	53.91	51.81	51.81	51.81	-1.99%	1,217
Jan 1, 2026	52.86	52.86	52.86	52.86	52.86	-1.98%	2,700
Dec 31, 2025	53.93	53.93	53.93	53.93	53.93	-2.00%	600
Dec 29, 2025	55.03	56.15	55.03	55.03	55.03	-1.99%	1,150
Dec 26, 2025	58.43	58.43	56.15	56.15	56.15	-1.99%	2,482
Dec 23, 2025	57.29	57.29	57.29	57.29	57.29	1.99%	138
Dec 15, 2025	56.17	56.17	56.17	56.17	56.17	-1.97%	100
Dec 8, 2025	57.30	57.30	57.30	57.30	57.30	1.99%	999
Dec 1, 2025	56.18	56.18	56.18	56.18	56.18	2.00%	550
Nov 24, 2025	55.08	55.08	55.08	55.08	55.08	2.00%	1,500
Nov 17, 2025	54.00	54.00	54.00	54.00	54.00	1.98%	134
Nov 3, 2025	52.95	52.95	52.95	52.95	52.95	-	1,050
Oct 27, 2025	52.95	52.95	52.95	52.95	52.95	-	1
Oct 20, 2025	52.95	52.95	52.95	52.95	52.95	-1.98%	399
Oct 13, 2025	54.02	54.02	54.02	54.02	54.02	-2.00%	900
Oct 6, 2025	55.12	55.12	55.12	55.12	55.12	2.00%	200
Oct 3, 2025	54.04	54.04	54.04	54.04	54.04	1.98%	2
Sep 29, 2025	52.99	52.99	52.99	52.99	52.99	1.98%	201
Sep 25, 2025	51.96	51.96	51.96	51.96	51.96	1.98%	112
Sep 23, 2025	50.95	50.95	50.95	50.95	50.95	1.98%	331
Sep 19, 2025	49.96	49.96	49.96	49.96	49.96	1.98%	100
Sep 15, 2025	48.99	48.99	48.99	48.99	48.99	2.00%	104
Sep 8, 2025	48.03	48.03	48.03	48.03	48.03	2.00%	2,349
Sep 1, 2025	47.09	47.09	47.09	47.09	47.09	-2.00%	1
Aug 25, 2025	48.05	48.05	48.05	48.05	48.05	-2.00%	1
Aug 18, 2025	49.03	49.03	49.03	49.03	49.03	-2.00%	100