Atvo Enterprises Limited (BOM:532090)
India · Delayed Price · Currency is INR 32.90
+0.60 (1.86%)
At close: Aug 4, 2026
Atvo Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 32.50 | 32.94 | 32.30 | 32.90 | 32.90 | 1.86% | 13,404 |
| Aug 3, 2026 | 32.30 | 32.30 | 32.20 | 32.30 | 32.30 | 0.78% | 23,518 |
| Jul 31, 2026 | 32.04 | 32.05 | 32.00 | 32.05 | 32.05 | 1.75% | 17,627 |
| Jul 30, 2026 | 31.20 | 31.82 | 31.20 | 31.50 | 31.50 | 0.96% | 11,579 |
| Jul 29, 2026 | 31.62 | 31.62 | 30.99 | 31.20 | 31.20 | -1.33% | 5,103 |
| Jul 28, 2026 | 31.60 | 31.62 | 31.59 | 31.62 | 31.62 | 2.00% | 31,260 |
| Jul 27, 2026 | 31.00 | 31.00 | 30.60 | 31.00 | 31.00 | 1.64% | 12,839 |
| Jul 24, 2026 | 30.69 | 30.69 | 30.28 | 30.50 | 30.50 | -1.20% | 5,876 |
| Jul 23, 2026 | 31.50 | 31.50 | 30.87 | 30.87 | 30.87 | -2.00% | 14,257 |
| Jul 22, 2026 | 31.50 | 31.50 | 30.97 | 31.50 | 31.50 | -0.32% | 14,391 |
| Jul 21, 2026 | 30.68 | 31.90 | 30.68 | 31.60 | 31.60 | 0.96% | 31,920 |
| Jul 20, 2026 | 31.21 | 31.84 | 31.21 | 31.30 | 31.30 | -1.70% | 26,611 |
| Jul 17, 2026 | 31.85 | 32.00 | 31.22 | 31.84 | 31.84 | -0.03% | 10,178 |
| Jul 16, 2026 | 31.85 | 32.00 | 31.85 | 31.85 | 31.85 | -1.97% | 15,398 |
| Jul 15, 2026 | 32.00 | 32.49 | 32.00 | 32.49 | 32.49 | 1.53% | 8,691 |
| Jul 14, 2026 | 32.47 | 32.50 | 32.00 | 32.00 | 32.00 | 0.16% | 46,697 |
| Jul 13, 2026 | 31.96 | 31.96 | 31.95 | 31.95 | 31.95 | 1.95% | 10,969 |
| Jul 10, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.99% | 19,321 |
| Jul 9, 2026 | 29.53 | 30.73 | 29.53 | 30.73 | 30.73 | 1.99% | 39,818 |
| Jul 8, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.98% | 17,961 |
| Jul 7, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.98% | 20,249 |
| Jul 6, 2026 | 31.36 | 31.50 | 31.36 | 31.36 | 31.36 | -2.00% | 29,771 |
| Jul 3, 2026 | 31.94 | 32.00 | 31.94 | 32.00 | 32.00 | -1.81% | 21,895 |
| Jul 2, 2026 | 32.00 | 32.59 | 32.00 | 32.59 | 32.59 | 1.97% | 24,245 |
| Jul 1, 2026 | 35.00 | 35.00 | 31.77 | 31.96 | 31.96 | -4.43% | 184,241 |
| Jun 30, 2026 | 33.25 | 33.44 | 33.00 | 33.44 | 33.44 | 4.99% | 260,583 |
| Jun 29, 2026 | 30.40 | 31.85 | 30.40 | 31.85 | 31.85 | 4.98% | 120,315 |
| Jun 25, 2026 | 30.28 | 30.34 | 29.50 | 30.34 | 30.34 | 4.98% | 254,471 |
| Jun 24, 2026 | 28.89 | 28.90 | 27.83 | 28.90 | 28.90 | 4.98% | 84,570 |
| Jun 23, 2026 | 26.22 | 27.53 | 26.22 | 27.53 | 27.53 | 5.00% | 118,403 |
| Jun 22, 2026 | 25.05 | 26.23 | 25.01 | 26.22 | 26.22 | 4.92% | 57,433 |
| Jun 19, 2026 | 24.70 | 24.99 | 24.70 | 24.99 | 24.99 | 2.00% | 28,945 |
| Jun 18, 2026 | 24.01 | 24.50 | 24.01 | 24.50 | 24.50 | - | 32,808 |
| Jun 17, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 16,734 |
| Jun 16, 2026 | 24.52 | 25.50 | 24.52 | 25.00 | 25.00 | - | 7,927 |
| Jun 15, 2026 | 25.48 | 25.48 | 25.00 | 25.00 | 25.00 | -1.88% | 17,817 |
| Jun 12, 2026 | 25.45 | 25.48 | 25.45 | 25.48 | 25.48 | 1.96% | 342,834 |
| Jun 11, 2026 | 25.45 | 25.45 | 24.99 | 24.99 | 24.99 | -2.00% | 20,974 |
| Jun 10, 2026 | 25.50 | 25.60 | 25.50 | 25.50 | 25.50 | - | 5,938 |
| Jun 9, 2026 | 25.02 | 25.50 | 25.02 | 25.50 | 25.50 | 2.00% | 9,495 |
| Jun 8, 2026 | 24.98 | 25.21 | 24.98 | 25.00 | 25.00 | -1.88% | 35,675 |
| Jun 5, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -2.00% | 14,456 |
| Jun 4, 2026 | 25.95 | 26.00 | 25.95 | 26.00 | 26.00 | -1.74% | 11,031 |
| Jun 3, 2026 | 27.00 | 27.00 | 26.46 | 26.46 | 26.46 | -2.00% | 17,491 |
| Jun 2, 2026 | 27.05 | 27.05 | 26.99 | 27.00 | 27.00 | 1.69% | 12,679 |
| Jun 1, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2.00% | 22,745 |
| May 29, 2026 | 26.03 | 26.03 | 26.00 | 26.03 | 26.03 | 2.00% | 19,986 |
| May 27, 2026 | 25.52 | 25.52 | 25.50 | 25.52 | 25.52 | 2.00% | 7,766 |
| May 26, 2026 | 24.04 | 25.02 | 24.04 | 25.02 | 25.02 | 2.00% | 48,090 |
| May 25, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -2.00% | 58,825 |