Skip to main content
logo
AVI Polymers Limited (BOM:539288)
India flag India · Delayed Price · Currency is INR
22.00
+1.04 (4.96%)
At close: May 5, 2026

AVI Polymers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202623.1023.1023.0923.1023.105.00%8,120,849
May 5, 202622.0022.0021.9922.0022.004.96%6,430,256
May 4, 202620.9620.9620.9520.9620.964.96%7,424,507
Apr 30, 202619.9719.9719.9619.9719.974.99%7,282,442
Apr 29, 202619.0219.0219.0119.0219.024.97%7,172,576
Apr 28, 202618.1218.1218.1118.1218.124.98%6,945,316
Apr 27, 202617.2617.2617.2517.2617.264.99%5,204,547
Apr 24, 202616.4416.4416.4316.4416.444.98%6,195,658
Apr 23, 202615.6615.6615.6515.6615.664.96%5,931,700
Apr 22, 202614.9214.9214.9114.9214.925.00%5,969,311
Apr 21, 202614.2114.2114.2014.2114.214.95%5,002,647
Apr 20, 202613.5313.5413.5313.5413.544.96%7,908,415
Apr 17, 202612.9012.9012.8912.9012.904.96%7,958,208
Apr 16, 202612.2912.2912.2812.2912.294.95%7,575,253
Apr 15, 202610.6511.7110.6111.7111.714.93%9,023,622
Apr 13, 202611.1611.1611.1611.1611.16-4.94%23,430
Apr 10, 202611.7411.7411.7411.7411.74-4.94%12,121
Apr 9, 202612.3512.3512.3512.3512.35-5.00%13,674
Apr 8, 202613.0013.0013.0013.0013.00-4.97%9,982
Apr 7, 202613.6813.6813.6813.6813.68-5.00%5,171
Apr 6, 202614.4014.4014.4014.4014.40-4.95%4,807
Apr 2, 202615.1515.1515.1515.1515.15-4.96%4,467
Apr 1, 202615.9415.9415.9415.9415.94-4.95%1,746
Mar 30, 202616.7716.7716.7716.7716.77-4.99%946
Mar 27, 202617.6517.6517.6517.6517.65-4.95%5,136
Mar 25, 202618.5718.5718.5718.5718.57-4.96%2,029
Mar 24, 202619.5419.5419.5419.5419.54-4.96%1,088
Mar 23, 202620.5620.5620.5620.5620.56-4.99%1,175
Mar 20, 202621.6421.6421.6421.6421.64-4.96%1,284
Mar 19, 202622.7722.7722.7722.7722.77-4.97%1,258
Mar 18, 202623.9623.9623.9623.9623.96-5.00%2,488
Mar 17, 202625.2225.2225.2225.2225.22-4.97%2,248
Mar 16, 202626.5426.5426.5426.5426.54-4.98%2,270
Mar 13, 202627.9327.9327.9327.9327.93-5.00%22,122
Mar 12, 202629.4129.4129.4029.4029.404.96%211,608
Mar 11, 202628.0128.0128.0028.0128.014.99%132,470
Mar 10, 202626.6826.6826.6726.6826.685.00%325,013
Mar 9, 202622.9925.4122.9925.4125.415.00%302,179
Mar 6, 202624.2024.2024.2024.2024.204.99%24,581
Mar 5, 202623.0523.0523.0523.0523.054.96%73,341
Mar 4, 202621.9621.9621.9621.9621.964.97%32,968
Mar 2, 202620.9220.9220.9220.9220.924.97%27,840
Feb 27, 202618.9019.9318.4919.9319.934.95%188,205
Feb 26, 202618.9918.9918.9918.9918.994.98%30,449
Feb 25, 202618.0918.0918.0918.0918.094.99%7,507
Feb 24, 202617.2317.2317.2317.2317.235.00%23,305
Feb 23, 202616.4116.4116.4116.4116.414.99%26,151
Feb 20, 202615.6315.6315.6315.6315.634.97%33,667
Feb 19, 202614.8914.8914.8914.8914.894.93%97,780
Feb 18, 202614.1914.1914.1914.1914.194.96%12,609