Aviva Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	61.79	61.79	61.79	61.79	61.79	2.00%	80
May 22, 2026	60.58	60.58	60.58	60.58	60.58	1.99%	131
May 21, 2026	61.77	61.77	59.35	59.40	59.40	-1.92%	1,161
May 20, 2026	62.12	62.12	60.00	60.56	60.56	-0.92%	267
May 19, 2026	58.74	61.12	58.74	61.12	61.12	1.99%	1,001
May 18, 2026	61.15	61.15	59.93	59.93	59.93	-2.00%	91
May 15, 2026	63.63	63.63	61.15	61.15	61.15	-1.99%	3,106
May 11, 2026	64.29	64.29	62.39	62.39	62.39	-1.99%	456
May 8, 2026	63.66	63.66	63.66	63.66	63.66	1.99%	510
May 7, 2026	62.42	62.42	62.42	62.42	62.42	1.99%	1,200
Apr 30, 2026	61.20	61.20	61.20	61.20	61.20	-	1
Apr 29, 2026	58.80	61.20	58.80	61.20	61.20	2.00%	451
Apr 28, 2026	57.90	60.00	57.90	60.00	60.00	1.69%	200
Apr 27, 2026	59.00	59.00	59.00	59.00	59.00	-	4
Apr 24, 2026	59.12	59.12	59.00	59.00	59.00	0.79%	15
Apr 23, 2026	56.26	58.54	56.26	58.54	58.54	1.99%	531
Apr 22, 2026	57.40	57.40	57.40	57.40	57.40	1.99%	300
Apr 20, 2026	56.28	56.28	56.28	56.28	56.28	-1.99%	1,000
Apr 16, 2026	57.42	57.42	57.42	57.42	57.42	-2.00%	563
Apr 15, 2026	58.59	58.59	58.59	58.59	58.59	-1.99%	4
Apr 13, 2026	62.22	62.22	59.78	59.78	59.78	-2.00%	385
Apr 9, 2026	61.46	61.46	61.00	61.00	61.00	-0.75%	236
Apr 8, 2026	60.26	61.46	60.26	61.46	61.46	1.99%	225
Apr 7, 2026	60.26	60.26	60.26	60.26	60.26	2.00%	1
Apr 6, 2026	59.08	59.08	59.08	59.08	59.08	-0.49%	25
Apr 2, 2026	60.00	60.00	59.37	59.37	59.37	-	156
Apr 1, 2026	59.37	59.37	59.37	59.37	59.37	-	9
Mar 19, 2026	59.37	59.37	59.37	59.37	59.37	-2.00%	1,000
Mar 18, 2026	60.58	60.58	60.58	60.58	60.58	-1.99%	110
Mar 17, 2026	61.81	61.81	61.81	61.81	61.81	-2.00%	156
Mar 16, 2026	65.63	65.63	63.07	63.07	63.07	-1.99%	7,205
Mar 13, 2026	64.35	64.35	64.35	64.35	64.35	2.00%	64
Mar 12, 2026	63.09	63.09	63.09	63.09	63.09	1.99%	31
Mar 11, 2026	61.86	61.86	61.86	61.86	61.86	2.00%	8
Mar 10, 2026	60.65	60.65	60.65	60.65	60.65	1.98%	1,000
Mar 9, 2026	59.47	59.47	59.47	59.47	59.47	-	2,200
Mar 2, 2026	59.47	59.47	59.47	59.47	59.47	1.99%	1,843
Feb 23, 2026	58.31	58.31	58.31	58.31	58.31	1.99%	1,000
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