AVI Polymers Limited (BOM:539288)
India · Delayed Price · Currency is INR 18.57
-0.97 (-4.96%)
At close: Mar 25, 2026
AVI Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -4.96% | 2,029 |
| Mar 24, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -4.96% | 1,088 |
| Mar 23, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -4.99% | 1,175 |
| Mar 20, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -4.96% | 1,284 |
| Mar 19, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -4.97% | 1,258 |
| Mar 18, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -5.00% | 2,488 |
| Mar 17, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -4.97% | 2,248 |
| Mar 16, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -4.98% | 2,270 |
| Mar 13, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -5.00% | 22,122 |
| Mar 12, 2026 | 29.41 | 29.41 | 29.40 | 29.40 | 29.40 | 4.96% | 211,608 |
| Mar 11, 2026 | 28.01 | 28.01 | 28.00 | 28.01 | 28.01 | 4.99% | 132,470 |
| Mar 10, 2026 | 26.68 | 26.68 | 26.67 | 26.68 | 26.68 | 5.00% | 325,013 |
| Mar 9, 2026 | 22.99 | 25.41 | 22.99 | 25.41 | 25.41 | 5.00% | 302,179 |
| Mar 6, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.99% | 24,581 |
| Mar 5, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 4.96% | 73,341 |
| Mar 4, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 4.97% | 32,968 |
| Mar 2, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 4.97% | 27,840 |
| Feb 27, 2026 | 18.90 | 19.93 | 18.49 | 19.93 | 19.93 | 4.95% | 188,205 |
| Feb 26, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 4.98% | 30,449 |
| Feb 25, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 4.99% | 7,507 |
| Feb 24, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 5.00% | 23,305 |
| Feb 23, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 4.99% | 26,151 |
| Feb 20, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 4.97% | 33,667 |
| Feb 19, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 4.93% | 97,780 |
| Feb 18, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 4.96% | 12,609 |
| Feb 17, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 4.97% | 5,272 |
| Feb 16, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 4.97% | 2,888 |
| Feb 13, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 4.96% | 4,699 |
| Feb 12, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 4.94% | 3,738 |
| Feb 11, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -53.68% | 3,585 |
| Feb 10, 2026 | 24.05 | 24.05 | 23.70 | 24.05 | 10.61 | 4.98% | 195,431 |
| Feb 9, 2026 | 20.73 | 22.91 | 20.73 | 22.91 | 10.11 | 5.00% | 283,441 |
| Feb 6, 2026 | 21.21 | 21.82 | 20.79 | 21.82 | 9.63 | 4.95% | 349,595 |
| Feb 5, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 9.17 | 5.00% | 5,381 |
| Feb 4, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 8.74 | 4.98% | 3,405 |
| Feb 3, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 8.32 | 4.95% | 29,364 |
| Feb 2, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 7.93 | 4.96% | 2,693 |
| Feb 1, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 7.55 | 4.97% | 2,388 |
| Jan 30, 2026 | 15.80 | 16.31 | 14.80 | 16.31 | 7.20 | 4.95% | 36,630 |
| Jan 29, 2026 | 15.75 | 16.17 | 15.20 | 15.54 | 6.86 | -2.81% | 42,454 |
| Jan 28, 2026 | 15.88 | 16.28 | 15.16 | 15.99 | 7.05 | 0.25% | 41,271 |
| Jan 27, 2026 | 16.78 | 17.54 | 15.95 | 15.95 | 7.04 | -4.95% | 40,959 |
| Jan 23, 2026 | 16.00 | 17.10 | 15.78 | 16.78 | 7.40 | 1.02% | 22,847 |
| Jan 22, 2026 | 15.26 | 16.82 | 15.26 | 16.61 | 7.33 | 3.42% | 35,797 |
| Jan 21, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 7.09 | -4.97% | 3,973 |
| Jan 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 7.46 | -4.95% | 3,151 |
| Jan 19, 2026 | 18.45 | 18.45 | 17.78 | 17.78 | 7.84 | -4.97% | 10,616 |
| Jan 16, 2026 | 18.00 | 19.49 | 18.00 | 18.71 | 8.25 | 0.75% | 9,950 |
| Jan 14, 2026 | 17.98 | 19.68 | 17.98 | 18.57 | 8.19 | -1.80% | 15,669 |
| Jan 13, 2026 | 20.78 | 20.78 | 18.91 | 18.91 | 8.34 | -4.97% | 7,175 |