AVI Polymers Limited (BOM:539288)
India · Delayed Price · Currency is INR 14.30
+0.13 (0.92%)
At close: Sep 19, 2025
AVI Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 14.30 | 14.85 | 13.65 | 14.65 | 14.65 | 2.45% | 3,423 |
| Sep 19, 2025 | 14.83 | 14.83 | 13.57 | 14.30 | 14.30 | 0.92% | 2,669 |
| Sep 18, 2025 | 14.50 | 14.99 | 14.05 | 14.17 | 14.17 | -3.80% | 7,118 |
| Sep 17, 2025 | 14.52 | 15.18 | 14.29 | 14.73 | 14.73 | -2.06% | 6,834 |
| Sep 16, 2025 | 14.60 | 15.09 | 14.01 | 15.04 | 15.04 | 3.44% | 3,543 |
| Sep 15, 2025 | 14.90 | 15.84 | 14.34 | 14.54 | 14.54 | -3.64% | 8,209 |
| Sep 12, 2025 | 15.47 | 15.47 | 14.73 | 15.09 | 15.09 | -2.65% | 2,752 |
| Sep 11, 2025 | 15.01 | 15.80 | 15.01 | 15.50 | 15.50 | -1.90% | 7,240 |
| Sep 10, 2025 | 14.45 | 15.80 | 14.45 | 15.80 | 15.80 | 3.88% | 2,399 |
| Sep 9, 2025 | 15.75 | 16.53 | 15.05 | 15.21 | 15.21 | -3.43% | 6,644 |
| Sep 8, 2025 | 15.73 | 15.75 | 14.25 | 15.75 | 15.75 | 5.00% | 15,978 |
| Sep 5, 2025 | 14.30 | 15.01 | 13.85 | 15.00 | 15.00 | 4.90% | 765 |
| Sep 4, 2025 | 15.29 | 15.44 | 13.99 | 14.30 | 14.30 | -2.85% | 5,354 |
| Sep 3, 2025 | 14.49 | 15.11 | 13.76 | 14.72 | 14.72 | 2.15% | 2,428 |
| Sep 2, 2025 | 14.40 | 14.42 | 13.52 | 14.41 | 14.41 | 4.72% | 1,157 |
| Sep 1, 2025 | 14.72 | 14.72 | 13.42 | 13.76 | 13.76 | -1.85% | 3,050 |
| Aug 29, 2025 | 14.30 | 14.30 | 14.02 | 14.02 | 14.02 | -1.96% | 304 |
| Aug 28, 2025 | 14.02 | 14.30 | 14.00 | 14.30 | 14.30 | 2.00% | 289 |
| Aug 26, 2025 | 14.01 | 14.02 | 14.01 | 14.02 | 14.02 | 0.07% | 305 |
| Aug 25, 2025 | 14.20 | 14.29 | 14.00 | 14.01 | 14.01 | - | 1,401 |
| Aug 22, 2025 | 14.20 | 14.20 | 14.00 | 14.01 | 14.01 | -1.55% | 6,674 |
| Aug 21, 2025 | 14.25 | 14.25 | 14.23 | 14.23 | 14.23 | -1.86% | 4,689 |
| Aug 20, 2025 | 14.58 | 14.58 | 14.10 | 14.50 | 14.50 | 1.40% | 4,028 |
| Aug 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.99% | 5,333 |
| Aug 18, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -1.95% | 1,132 |
| Aug 14, 2025 | 14.88 | 15.00 | 14.88 | 14.88 | 14.88 | -1.98% | 323 |
| Aug 13, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.94% | 64 |
| Aug 12, 2025 | 15.79 | 15.79 | 15.48 | 15.48 | 15.48 | -1.96% | 741 |
| Aug 11, 2025 | 16.37 | 16.37 | 15.79 | 15.79 | 15.79 | -1.99% | 1,161 |
| Aug 8, 2025 | 16.14 | 16.14 | 16.00 | 16.11 | 16.11 | 1.77% | 4,769 |
| Aug 7, 2025 | 15.23 | 15.83 | 15.22 | 15.83 | 15.83 | 1.93% | 2,557 |
| Aug 6, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.97% | 1,200 |
| Aug 5, 2025 | 15.00 | 15.23 | 15.00 | 15.23 | 15.23 | 1.94% | 4,425 |
| Aug 4, 2025 | 15.23 | 15.23 | 14.94 | 14.94 | 14.94 | - | 1,872 |
| Aug 1, 2025 | 15.54 | 15.54 | 14.94 | 14.94 | 14.94 | -1.97% | 1,034 |
| Jul 31, 2025 | 15.54 | 15.54 | 15.24 | 15.24 | 15.24 | -1.99% | 811 |
| Jul 30, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.95% | 1,252 |
| Jul 29, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -1.98% | 298 |
| Jul 28, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -2.00% | 504 |
| Jul 25, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.96% | 1,360 |
| Jul 24, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.98% | 1,025 |
| Jul 23, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -2.00% | 2,343 |
| Jul 22, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -1.96% | 14,799 |
| Jul 21, 2025 | 18.24 | 18.24 | 16.62 | 17.88 | 17.88 | 2.88% | 19,244 |
| Jul 18, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 4.95% | 10,528 |
| Jul 17, 2025 | 16.48 | 16.56 | 15.80 | 16.56 | 16.56 | 4.94% | 22,735 |
| Jul 16, 2025 | 16.84 | 16.84 | 15.45 | 15.78 | 15.78 | -2.05% | 10,663 |
| Jul 15, 2025 | 15.06 | 16.40 | 15.06 | 16.11 | 16.11 | 2.22% | 10,449 |
| Jul 14, 2025 | 15.20 | 15.85 | 14.52 | 15.76 | 15.76 | 4.37% | 18,744 |
| Jul 11, 2025 | 15.91 | 15.94 | 14.95 | 15.10 | 15.10 | -2.64% | 7,159 |