Aviva Industries Limited (BOM:512109)
India · Delayed Price · Currency is INR 65.27
+1.27 (1.98%)
At close: Nov 8, 2026
Aviva Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 63.36 | 65.28 | 63.36 | 65.27 | 65.27 | 1.98% | 22 |
| Nov 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 205 |
| Nov 3, 2026 | 63.60 | 64.00 | 63.60 | 64.00 | 64.00 | 0.47% | 67 |
| Nov 2, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -2.00% | 13 |
| Oct 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 13 |
| Oct 26, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -0.72% | 501 |
| Oct 23, 2026 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 1.99% | 295 |
| Oct 16, 2026 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - | 10 |
| Oct 1, 2026 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - | 2 |
| Sep 30, 2026 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 1.99% | 10 |
| Sep 29, 2026 | 63.25 | 63.25 | 62.94 | 62.94 | 62.94 | 1.50% | 77 |
| Sep 28, 2026 | 60.80 | 62.01 | 60.80 | 62.01 | 62.01 | 1.99% | 1,488 |
| Sep 23, 2026 | 61.50 | 61.50 | 60.80 | 60.80 | 60.80 | -0.16% | 4 |
| Sep 15, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 50 |
| Aug 27, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 1 |
| Aug 18, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 2 |
| Aug 14, 2026 | 62.14 | 62.14 | 60.90 | 60.90 | 60.90 | -0.05% | 6 |
| Aug 13, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | 1.99% | 1 |
| Aug 3, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - | 1 |
| Jul 31, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | 2.00% | 70 |
| Jul 30, 2026 | 57.43 | 58.57 | 57.43 | 58.57 | 58.57 | 1.99% | 868 |
| Jul 27, 2026 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - | 35 |
| Jul 24, 2026 | 57.15 | 57.43 | 57.15 | 57.43 | 57.43 | 0.03% | 26 |
| Jul 23, 2026 | 58.58 | 58.58 | 57.41 | 57.41 | 57.41 | -2.00% | 41 |
| Jul 22, 2026 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | -1.99% | 20 |
| Jul 21, 2026 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | -1.98% | 20 |
| Jul 20, 2026 | 62.50 | 62.60 | 60.98 | 60.98 | 60.98 | -1.99% | 1,688 |
| Jul 17, 2026 | 62.00 | 62.22 | 62.00 | 62.22 | 62.22 | 2.00% | 400 |
| Jul 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.96% | 100 |
| Jul 15, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 2.00% | 1,659 |
| Jul 14, 2026 | 61.00 | 61.00 | 60.50 | 61.00 | 61.00 | -1.12% | 207 |
| Jul 13, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - | 5 |
| Jul 10, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | -0.50% | 10 |
| Jul 2, 2026 | 61.50 | 62.00 | 60.27 | 62.00 | 62.00 | 0.81% | 3,489 |
| Jun 29, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.52% | 10 |
| Jun 24, 2026 | 61.51 | 63.00 | 60.58 | 60.58 | 60.58 | -1.99% | 120 |
| Jun 23, 2026 | 63.07 | 63.07 | 61.81 | 61.81 | 61.81 | -2.00% | 1,244 |
| Jun 22, 2026 | 63.30 | 63.30 | 63.07 | 63.07 | 63.07 | -1.99% | 3,087 |
| Jun 19, 2026 | 64.35 | 65.60 | 64.35 | 64.35 | 64.35 | -2.00% | 4,310 |
| Jun 18, 2026 | 68.34 | 68.34 | 65.66 | 65.66 | 65.66 | -2.00% | 1,677 |
| Jun 17, 2026 | 67.00 | 67.00 | 66.67 | 67.00 | 67.00 | 1.96% | 628 |
| Jun 15, 2026 | 65.65 | 65.97 | 65.65 | 65.71 | 65.71 | 1.09% | 140 |
| Jun 12, 2026 | 65.00 | 66.50 | 65.00 | 65.00 | 65.00 | -0.43% | 60 |
| Jun 10, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - | 1,008 |
| Jun 9, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 2.00% | 2,000 |
| Jun 8, 2026 | 64.59 | 64.59 | 64.00 | 64.00 | 64.00 | 1.06% | 1,002 |
| Jun 5, 2026 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | 2.00% | 84 |
| Jun 2, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - | 1 |
| May 29, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 0.49% | 462 |
| May 26, 2026 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 2.00% | 80 |