Skip to main content
logo
Atvo Enterprises Limited (BOM:532090)
India flag India · Delayed Price · Currency is INR
27.00
+0.45 (1.69%)
At close: Jun 2, 2026

Atvo Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202627.0527.0526.9927.0027.001.69%12,679
Jun 1, 202626.5526.5526.5526.5526.552.00%22,745
May 29, 202626.0326.0326.0026.0326.032.00%19,986
May 27, 202625.5225.5225.5025.5225.522.00%7,766
May 26, 202624.0425.0224.0425.0225.022.00%48,090
May 25, 202624.5324.5324.5324.5324.53-2.00%58,825
May 22, 202625.0325.1025.0325.0325.03-2.00%50,118
May 21, 202625.9526.0025.5425.5425.54-1.96%19,898
May 20, 202626.0526.0526.0526.0526.05-1.99%19,363
May 19, 202626.5826.5826.5826.5826.58-1.99%16,531
May 18, 202627.2027.2027.1227.1227.12-1.99%12,730
May 15, 202628.0028.0027.6727.6727.67-1.98%37,453
May 14, 202629.0029.0028.0528.2328.23-3.06%78,856
May 13, 202629.7929.8329.0029.1229.122.50%179,447
May 12, 202627.5028.4127.5028.4128.414.99%104,528
May 11, 202626.7927.5026.2527.0627.061.58%56,117
May 8, 202625.1426.8525.1426.6426.644.02%92,053
May 7, 202625.0526.2025.0525.6125.611.39%91,542
May 6, 202624.5126.0024.5125.2625.261.08%39,802
May 5, 202625.5226.0024.9024.9924.99-4.25%74,074
May 4, 202627.0027.0024.7026.1026.100.58%109,294
Apr 30, 202626.7326.7325.4025.9525.95-0.99%28,331
Apr 29, 202626.8026.8225.5326.2126.212.58%77,347
Apr 28, 202624.5225.7424.2725.5525.554.20%126,655
Apr 27, 202624.5025.5024.1024.5224.520.08%48,901
Apr 24, 202624.4324.9524.2524.5024.500.29%19,804
Apr 23, 202624.9525.0024.0424.4324.430.37%28,725
Apr 22, 202624.2525.0023.8824.3424.341.93%63,366
Apr 21, 202623.7724.5223.0023.8823.880.51%52,240
Apr 20, 202624.2924.2923.5623.7623.76-2.18%25,810
Apr 17, 202624.2424.8524.2424.2924.292.23%57,322
Apr 16, 202624.1124.5023.3423.7623.76-3.26%113,280
Apr 15, 202624.0026.3924.0024.5624.56-2.77%176,534
Apr 13, 202625.7025.7023.2625.2625.263.19%323,480
Apr 10, 202624.4824.4824.4824.4824.484.97%57,371
Apr 9, 202623.3223.3223.3223.3223.325.00%49,096
Apr 8, 202622.2122.2122.1922.2122.214.96%181,393
Apr 7, 202620.5721.1620.5021.1621.164.96%79,992
Apr 6, 202619.0320.2719.0320.1620.164.40%75,138
Apr 2, 202619.5019.5518.9419.3119.310.73%17,417
Apr 1, 202619.0019.7318.7519.1719.170.74%51,993
Mar 30, 202619.7019.7019.0019.0319.03-0.78%17,199
Mar 27, 202619.8819.9018.5419.1819.18-1.64%61,317
Mar 25, 202619.2519.5019.1619.5019.501.30%8,626
Mar 24, 202619.2019.6919.1919.2519.250.31%20,931
Mar 23, 202619.1519.7019.1319.1919.191.00%27,625
Mar 20, 202619.6219.6219.0019.0019.00-2.26%14,660
Mar 19, 202619.1019.9019.1019.4419.44-0.15%46,392
Mar 18, 202619.9520.1419.4519.4719.47-2.41%37,575
Mar 17, 202619.8120.0919.3019.9519.950.71%39,602