Skip to main content
logo
Atvo Enterprises Limited (BOM:532090)
India flag India · Delayed Price · Currency is INR
15.62
-0.10 (-0.64%)
At close: Dec 3, 2025

Atvo Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5015.7515.0515.2715.27-0.39%39,423
Dec 4, 202515.3215.7515.3015.3315.33-1.86%23,056
Dec 3, 202515.8915.8915.3515.6215.62-0.64%8,187
Dec 2, 202516.0416.0415.1215.7215.72-2.00%52,154
Dec 1, 202515.5416.3915.5416.0416.04-0.25%44,948
Nov 28, 202515.5716.3515.5716.0816.08-0.92%42,192
Nov 27, 202516.0116.3815.6216.2316.231.37%77,926
Nov 26, 202515.3916.0915.3916.0116.011.97%49,017
Nov 25, 202515.4316.0015.1115.7015.703.63%58,093
Nov 24, 202515.5316.5715.0015.1515.15-4.54%122,516
Nov 21, 202515.5016.1515.5015.8715.871.99%20,497
Nov 20, 202515.9716.4515.5215.5615.56-0.64%33,857
Nov 19, 202516.2116.5015.5515.6615.66-2.73%36,339
Nov 18, 202515.5116.2315.5016.1016.102.81%19,583
Nov 17, 202515.9517.0015.5015.6615.66-0.63%46,851
Nov 14, 202515.3216.4915.2015.7615.761.94%24,469
Nov 13, 202515.4616.1315.4015.4615.46-2.64%49,050
Nov 12, 202516.4916.8915.7015.8815.88-0.25%54,273
Nov 11, 202516.4916.5015.9015.9215.920.19%17,620
Nov 10, 202516.1216.5015.7015.8915.89-0.94%36,492
Nov 7, 202515.1316.4015.1316.0416.040.06%30,772
Nov 6, 202515.1116.2415.1116.0316.03-0.74%61,690
Nov 4, 202516.0516.6716.0516.1516.15-0.86%24,006
Nov 3, 202516.3116.8016.2516.2916.29-21,886
Oct 31, 202517.3517.3516.0116.2916.29-3.55%42,734
Oct 30, 202517.1517.1516.3016.8916.890.24%14,821
Oct 29, 202516.6817.2516.6816.8516.85-0.35%16,805
Oct 28, 202517.3517.3516.8516.9116.910.18%24,684
Oct 27, 202517.5017.5016.5016.8816.881.14%56,124
Oct 24, 202517.4017.4016.6016.6916.69-2.05%37,611
Oct 23, 202516.9517.9416.5717.0417.04-0.41%60,253
Oct 21, 202517.4917.4916.6017.1117.112.15%9,173
Oct 20, 202516.7117.1016.7116.7516.75-1.12%19,551
Oct 17, 202517.1517.6816.7016.9416.94-1.74%18,320
Oct 16, 202517.3018.0017.1517.2417.24-0.29%31,222
Oct 15, 202517.2417.9817.0017.2917.29-1.71%53,935
Oct 14, 202517.9517.9517.2517.5917.590.74%31,360
Oct 13, 202517.0118.0917.0117.4617.46-1.74%19,455
Oct 10, 202517.2518.4017.2517.7717.77-0.50%19,657
Oct 9, 202518.7418.7417.7017.8617.86-0.89%35,386
Oct 8, 202518.9018.9016.8118.0218.02-3.22%42,665
Oct 7, 202518.6718.6717.1118.6218.62-0.21%70,043
Oct 6, 202518.8818.8818.2618.6618.662.36%56,516
Oct 3, 202517.4918.4817.2718.2318.238.06%293,873
Oct 1, 202515.8916.9915.2516.8716.879.19%58,074
Sep 30, 202516.4316.4715.0515.4515.45-3.32%46,076
Sep 29, 202516.2416.7015.9115.9815.980.76%25,938
Sep 26, 202515.9316.8315.0515.8615.86-2.40%46,142
Sep 25, 202516.4516.9515.5116.2516.25-1.16%52,986
Sep 24, 202516.9717.4616.0016.4416.440.24%35,094