Skip to main content
logo
Atvo Enterprises Limited (BOM:532090)
India flag India · Delayed Price · Currency is INR
26.22
+1.23 (4.92%)
At close: Jun 22, 2026

Atvo Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202626.2227.5326.2227.5327.535.00%118,403
Jun 22, 202625.0526.2325.0126.2226.224.92%57,433
Jun 19, 202624.7024.9924.7024.9924.992.00%28,945
Jun 18, 202624.0124.5024.0124.5024.50-32,808
Jun 17, 202625.0025.0024.5024.5024.50-2.00%16,734
Jun 16, 202624.5225.5024.5225.0025.00-7,927
Jun 15, 202625.4825.4825.0025.0025.00-1.88%17,817
Jun 12, 202625.4525.4825.4525.4825.481.96%342,834
Jun 11, 202625.4525.4524.9924.9924.99-2.00%20,974
Jun 10, 202625.5025.6025.5025.5025.50-5,938
Jun 9, 202625.0225.5025.0225.5025.502.00%9,495
Jun 8, 202624.9825.2124.9825.0025.00-1.88%35,675
Jun 5, 202625.4825.4825.4825.4825.48-2.00%14,456
Jun 4, 202625.9526.0025.9526.0026.00-1.74%11,031
Jun 3, 202627.0027.0026.4626.4626.46-2.00%17,491
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