Aditya Vision Limited (BOM:540205)
India · Delayed Price · Currency is INR 464.70
-3.00 (-0.64%)
At close: Mar 6, 2026
Aditya Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 467.80 | 472.05 | 460.70 | 464.70 | 464.70 | -0.64% | 6,392 |
| Mar 5, 2026 | 480.10 | 482.00 | 463.25 | 467.70 | 467.70 | -2.57% | 14,377 |
| Mar 4, 2026 | 470.05 | 487.00 | 457.65 | 480.05 | 480.05 | 0.70% | 14,036 |
| Mar 2, 2026 | 475.75 | 482.50 | 460.35 | 476.70 | 476.70 | -1.40% | 8,138 |
| Feb 27, 2026 | 485.05 | 487.20 | 475.00 | 483.45 | 483.45 | -1.36% | 221,630 |
| Feb 26, 2026 | 482.00 | 497.85 | 477.05 | 490.10 | 490.10 | 1.76% | 7,027 |
| Feb 25, 2026 | 481.00 | 485.65 | 476.30 | 481.60 | 481.60 | 0.01% | 5,145 |
| Feb 24, 2026 | 486.65 | 493.30 | 478.00 | 481.55 | 481.55 | -1.14% | 6,405 |
| Feb 23, 2026 | 485.60 | 490.35 | 478.65 | 487.10 | 487.10 | 0.32% | 2,993 |
| Feb 20, 2026 | 477.05 | 487.60 | 476.45 | 485.55 | 485.55 | -1.05% | 8,042 |
| Feb 19, 2026 | 489.40 | 493.70 | 478.00 | 490.70 | 490.70 | 0.29% | 6,504 |
| Feb 18, 2026 | 500.30 | 500.30 | 486.00 | 489.30 | 489.30 | -2.09% | 4,863 |
| Feb 17, 2026 | 500.25 | 514.00 | 496.60 | 499.75 | 499.75 | -2.01% | 5,407 |
| Feb 16, 2026 | 505.75 | 512.85 | 496.60 | 510.00 | 510.00 | 0.68% | 6,357 |
| Feb 13, 2026 | 516.70 | 516.70 | 500.00 | 506.55 | 506.55 | -1.95% | 8,385 |
| Feb 12, 2026 | 518.00 | 533.00 | 513.00 | 516.65 | 516.65 | -0.87% | 28,925 |
| Feb 11, 2026 | 517.70 | 522.50 | 504.45 | 521.20 | 521.20 | 0.68% | 384,393 |
| Feb 10, 2026 | 496.55 | 519.00 | 496.00 | 517.70 | 517.70 | 4.07% | 18,667 |
| Feb 9, 2026 | 485.70 | 503.35 | 482.40 | 497.45 | 497.45 | 2.43% | 7,954 |
| Feb 6, 2026 | 489.80 | 491.35 | 478.35 | 485.65 | 485.65 | -0.84% | 4,491 |
| Feb 5, 2026 | 496.20 | 502.50 | 487.90 | 489.75 | 489.75 | -1.28% | 6,862 |
| Feb 4, 2026 | 510.00 | 510.00 | 485.95 | 496.10 | 496.10 | -2.72% | 5,722 |
| Feb 3, 2026 | 509.00 | 516.00 | 504.20 | 509.95 | 509.95 | 0.46% | 13,037 |
| Feb 2, 2026 | 499.30 | 508.00 | 488.70 | 507.60 | 507.60 | 1.66% | 14,353 |
| Feb 1, 2026 | 495.45 | 500.00 | 482.10 | 499.30 | 499.30 | -0.13% | 6,764 |
| Jan 30, 2026 | 485.35 | 502.00 | 481.90 | 499.95 | 499.95 | 1.91% | 23,083 |
| Jan 29, 2026 | 487.90 | 492.45 | 474.80 | 490.60 | 490.60 | 0.56% | 9,062 |
| Jan 28, 2026 | 486.05 | 492.45 | 467.30 | 487.85 | 487.85 | 1.20% | 128,317 |
| Jan 27, 2026 | 475.00 | 499.60 | 467.10 | 482.05 | 482.05 | 0.42% | 11,212 |
| 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 |