Atvo Enterprises Limited (BOM:532090)
India · Delayed Price · Currency is INR 15.46
-0.42 (-2.64%)
At close: Nov 13, 2025
Atvo Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 15.32 | 16.49 | 15.20 | 15.76 | 15.76 | 1.94% | 24,469 |
| Nov 13, 2025 | 15.46 | 16.13 | 15.40 | 15.46 | 15.46 | -2.64% | 49,050 |
| Nov 12, 2025 | 16.49 | 16.89 | 15.70 | 15.88 | 15.88 | -0.25% | 54,273 |
| Nov 11, 2025 | 16.49 | 16.50 | 15.90 | 15.92 | 15.92 | 0.19% | 17,620 |
| Nov 10, 2025 | 16.12 | 16.50 | 15.70 | 15.89 | 15.89 | -0.94% | 36,492 |
| Nov 7, 2025 | 15.13 | 16.40 | 15.13 | 16.04 | 16.04 | 0.06% | 30,772 |
| Nov 6, 2025 | 15.11 | 16.24 | 15.11 | 16.03 | 16.03 | -0.74% | 61,690 |
| Nov 4, 2025 | 16.05 | 16.67 | 16.05 | 16.15 | 16.15 | -0.86% | 24,006 |
| Nov 3, 2025 | 16.31 | 16.80 | 16.25 | 16.29 | 16.29 | - | 21,886 |
| Oct 31, 2025 | 17.35 | 17.35 | 16.01 | 16.29 | 16.29 | -3.55% | 42,734 |
| Oct 30, 2025 | 17.15 | 17.15 | 16.30 | 16.89 | 16.89 | 0.24% | 14,821 |
| Oct 29, 2025 | 16.68 | 17.25 | 16.68 | 16.85 | 16.85 | -0.35% | 16,805 |
| Oct 28, 2025 | 17.35 | 17.35 | 16.85 | 16.91 | 16.91 | 0.18% | 24,684 |
| Oct 27, 2025 | 17.50 | 17.50 | 16.50 | 16.88 | 16.88 | 1.14% | 56,124 |
| Oct 24, 2025 | 17.40 | 17.40 | 16.60 | 16.69 | 16.69 | -2.05% | 37,611 |
| Oct 23, 2025 | 16.95 | 17.94 | 16.57 | 17.04 | 17.04 | -0.41% | 60,253 |
| Oct 21, 2025 | 17.49 | 17.49 | 16.60 | 17.11 | 17.11 | 2.15% | 9,173 |
| Oct 20, 2025 | 16.71 | 17.10 | 16.71 | 16.75 | 16.75 | -1.12% | 19,551 |
| Oct 17, 2025 | 17.15 | 17.68 | 16.70 | 16.94 | 16.94 | -1.74% | 18,320 |
| Oct 16, 2025 | 17.30 | 18.00 | 17.15 | 17.24 | 17.24 | -0.29% | 31,222 |
| Oct 15, 2025 | 17.24 | 17.98 | 17.00 | 17.29 | 17.29 | -1.71% | 53,935 |
| Oct 14, 2025 | 17.95 | 17.95 | 17.25 | 17.59 | 17.59 | 0.74% | 31,360 |
| Oct 13, 2025 | 17.01 | 18.09 | 17.01 | 17.46 | 17.46 | -1.74% | 19,455 |
| Oct 10, 2025 | 17.25 | 18.40 | 17.25 | 17.77 | 17.77 | -0.50% | 19,657 |
| Oct 9, 2025 | 18.74 | 18.74 | 17.70 | 17.86 | 17.86 | -0.89% | 35,386 |
| Oct 8, 2025 | 18.90 | 18.90 | 16.81 | 18.02 | 18.02 | -3.22% | 42,665 |
| Oct 7, 2025 | 18.67 | 18.67 | 17.11 | 18.62 | 18.62 | -0.21% | 70,043 |
| Oct 6, 2025 | 18.88 | 18.88 | 18.26 | 18.66 | 18.66 | 2.36% | 56,516 |
| Oct 3, 2025 | 17.49 | 18.48 | 17.27 | 18.23 | 18.23 | 8.06% | 293,873 |
| Oct 1, 2025 | 15.89 | 16.99 | 15.25 | 16.87 | 16.87 | 9.19% | 58,074 |
| Sep 30, 2025 | 16.43 | 16.47 | 15.05 | 15.45 | 15.45 | -3.32% | 46,076 |
| Sep 29, 2025 | 16.24 | 16.70 | 15.91 | 15.98 | 15.98 | 0.76% | 25,938 |
| Sep 26, 2025 | 15.93 | 16.83 | 15.05 | 15.86 | 15.86 | -2.40% | 46,142 |
| Sep 25, 2025 | 16.45 | 16.95 | 15.51 | 16.25 | 16.25 | -1.16% | 52,986 |
| Sep 24, 2025 | 16.97 | 17.46 | 16.00 | 16.44 | 16.44 | 0.24% | 35,094 |
| Sep 23, 2025 | 17.14 | 17.14 | 16.25 | 16.40 | 16.40 | -3.42% | 45,605 |
| Sep 22, 2025 | 17.68 | 17.68 | 16.50 | 16.98 | 16.98 | -2.13% | 19,248 |
| Sep 19, 2025 | 18.22 | 18.58 | 17.01 | 17.35 | 17.35 | -0.74% | 54,842 |
| Sep 18, 2025 | 18.11 | 18.88 | 17.26 | 17.48 | 17.48 | -3.96% | 47,564 |
| Sep 17, 2025 | 18.73 | 18.73 | 17.77 | 18.20 | 18.20 | 0.55% | 25,674 |
| Sep 16, 2025 | 18.50 | 18.50 | 16.77 | 18.10 | 18.10 | 7.10% | 98,060 |
| Sep 15, 2025 | 15.25 | 16.90 | 15.25 | 16.90 | 16.90 | 9.95% | 63,095 |
| Sep 12, 2025 | 15.92 | 16.33 | 14.90 | 15.37 | 15.37 | -3.39% | 65,093 |
| Sep 11, 2025 | 16.20 | 16.49 | 15.80 | 15.91 | 15.91 | -0.69% | 38,491 |
| Sep 10, 2025 | 15.51 | 16.74 | 15.51 | 16.02 | 16.02 | -0.99% | 22,905 |
| Sep 9, 2025 | 16.75 | 16.75 | 15.27 | 16.18 | 16.18 | -3.23% | 64,453 |
| Sep 8, 2025 | 16.99 | 17.02 | 16.55 | 16.72 | 16.72 | -2.28% | 52,857 |
| Sep 5, 2025 | 17.59 | 17.59 | 17.10 | 17.11 | 17.11 | -2.06% | 26,265 |
| Sep 4, 2025 | 17.00 | 17.60 | 17.00 | 17.47 | 17.47 | 3.80% | 28,887 |
| Sep 3, 2025 | 17.65 | 17.65 | 16.80 | 16.83 | 16.83 | -1.52% | 21,614 |