Aditya Vision Limited (BOM:540205)
India · Delayed Price · Currency is INR 480.05
-0.75 (-0.16%)
At close: Jan 23, 2026
Aditya Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 480.35 | 484.05 | 473.55 | 480.05 | 480.05 | -0.16% | 10,954 |
| Jan 22, 2026 | 481.60 | 482.95 | 472.30 | 480.80 | 480.80 | 0.31% | 3,809 |
| Jan 21, 2026 | 452.00 | 481.60 | 452.00 | 479.30 | 479.30 | 0.66% | 12,601 |
| Jan 20, 2026 | 475.00 | 476.90 | 464.55 | 476.15 | 476.15 | 0.02% | 8,558 |
| Jan 19, 2026 | 488.95 | 495.00 | 475.00 | 476.05 | 476.05 | -1.49% | 4,797 |
| Jan 16, 2026 | 492.55 | 492.55 | 477.05 | 483.25 | 483.25 | -1.24% | 5,892 |
| Jan 14, 2026 | 487.20 | 492.35 | 486.70 | 489.30 | 489.30 | 0.43% | 1,189 |
| Jan 13, 2026 | 485.00 | 494.50 | 485.00 | 487.20 | 487.20 | 1.05% | 3,291 |
| Jan 12, 2026 | 480.10 | 488.00 | 477.55 | 482.15 | 482.15 | -0.65% | 3,771 |
| Jan 9, 2026 | 488.20 | 488.90 | 478.55 | 485.30 | 485.30 | -0.59% | 5,948 |
| Jan 8, 2026 | 495.85 | 499.95 | 487.20 | 488.20 | 488.20 | -2.45% | 3,938 |
| Jan 7, 2026 | 480.25 | 505.00 | 480.25 | 500.45 | 500.45 | 2.21% | 8,511 |
| Jan 6, 2026 | 484.40 | 492.45 | 480.65 | 489.65 | 489.65 | -0.15% | 4,486 |
| Jan 5, 2026 | 477.00 | 494.35 | 474.50 | 490.40 | 490.40 | 1.24% | 14,967 |
| Jan 2, 2026 | 490.05 | 490.05 | 480.65 | 484.40 | 484.40 | 0.51% | 6,426 |
| Jan 1, 2026 | 488.30 | 488.70 | 479.95 | 481.95 | 481.95 | -1.29% | 3,766 |
| Dec 31, 2025 | 487.35 | 493.55 | 485.90 | 488.25 | 488.25 | 0.90% | 15,228 |
| Dec 30, 2025 | 495.05 | 495.05 | 481.95 | 483.90 | 483.90 | -2.80% | 8,175 |
| Dec 29, 2025 | 508.00 | 508.05 | 494.00 | 497.85 | 497.85 | -1.92% | 5,809 |
| Dec 26, 2025 | 501.05 | 510.30 | 501.05 | 507.60 | 507.60 | -0.15% | 4,278 |
| Dec 24, 2025 | 510.25 | 514.00 | 501.65 | 508.35 | 508.35 | 0.19% | 8,889 |
| Dec 23, 2025 | 495.70 | 513.95 | 495.05 | 507.40 | 507.40 | 2.07% | 11,470 |
| Dec 22, 2025 | 486.40 | 499.05 | 483.20 | 497.10 | 497.10 | 2.21% | 5,123 |
| Dec 19, 2025 | 481.05 | 491.25 | 480.50 | 486.35 | 486.35 | 0.74% | 7,462 |
| Dec 18, 2025 | 496.80 | 496.80 | 474.15 | 482.80 | 482.80 | -2.81% | 134,170 |
| Dec 17, 2025 | 505.45 | 507.30 | 493.70 | 496.75 | 496.75 | -1.95% | 14,966 |
| Dec 16, 2025 | 500.00 | 511.15 | 500.00 | 506.65 | 506.65 | -0.72% | 4,291 |
| Dec 15, 2025 | 508.85 | 512.00 | 502.75 | 510.35 | 510.35 | 0.30% | 12,819 |
| Dec 12, 2025 | 507.75 | 522.00 | 506.10 | 508.80 | 508.80 | 0.21% | 24,952 |
| Dec 11, 2025 | 500.00 | 509.70 | 500.00 | 507.75 | 507.75 | 0.89% | 8,638 |
| Dec 10, 2025 | 510.00 | 510.95 | 502.00 | 503.25 | 503.25 | -1.25% | 11,951 |
| Dec 9, 2025 | 503.15 | 514.00 | 498.05 | 509.60 | 509.60 | 1.26% | 26,944 |
| Dec 8, 2025 | 498.05 | 506.00 | 490.05 | 503.25 | 503.25 | -0.26% | 22,354 |
| Dec 5, 2025 | 497.50 | 511.15 | 497.50 | 504.55 | 504.55 | -0.21% | 25,023 |
| Dec 4, 2025 | 504.05 | 513.00 | 498.70 | 505.60 | 505.60 | -0.20% | 18,536 |
| Dec 3, 2025 | 523.00 | 523.80 | 502.00 | 506.60 | 506.60 | -3.10% | 4,322 |
| Dec 2, 2025 | 530.10 | 530.10 | 522.00 | 522.80 | 522.80 | -1.38% | 3,035 |
| Dec 1, 2025 | 525.45 | 532.25 | 521.20 | 530.10 | 530.10 | 1.16% | 10,298 |
| Nov 28, 2025 | 539.60 | 539.60 | 521.65 | 524.00 | 524.00 | -2.95% | 12,128 |
| Nov 27, 2025 | 535.00 | 541.95 | 532.00 | 539.95 | 539.95 | 0.34% | 6,546 |
| Nov 26, 2025 | 532.25 | 541.75 | 532.00 | 538.10 | 538.10 | 0.61% | 6,838 |
| Nov 25, 2025 | 545.00 | 545.85 | 531.75 | 534.85 | 534.85 | -2.67% | 8,170 |
| Nov 24, 2025 | 539.85 | 557.45 | 526.85 | 549.50 | 549.50 | 1.80% | 5,892 |
| Nov 21, 2025 | 535.60 | 543.90 | 530.00 | 539.80 | 539.80 | 0.18% | 7,685 |
| Nov 20, 2025 | 539.05 | 555.00 | 533.55 | 538.85 | 538.85 | 0.29% | 20,573 |
| Nov 19, 2025 | 513.25 | 538.50 | 513.25 | 537.30 | 537.30 | 2.43% | 9,959 |
| Nov 18, 2025 | 518.05 | 529.45 | 511.80 | 524.55 | 524.55 | 0.75% | 6,152 |
| Nov 17, 2025 | 531.00 | 543.80 | 515.10 | 520.65 | 520.65 | -1.82% | 31,676 |
| Nov 14, 2025 | 583.65 | 583.65 | 527.70 | 530.30 | 530.30 | -0.92% | 9,520 |
| Nov 13, 2025 | 532.75 | 543.60 | 518.10 | 535.25 | 535.25 | -0.01% | 10,914 |