Aditya Vision Limited (BOM:540205)
India · Delayed Price · Currency is INR 488.90
+8.65 (1.80%)
At close: Mar 27, 2026
Aditya Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 480.25 | 493.05 | 471.00 | 488.90 | 488.90 | 1.80% | 23,019 |
| Mar 25, 2026 | 466.00 | 482.45 | 466.00 | 480.25 | 480.25 | 2.21% | 9,058 |
| Mar 24, 2026 | 468.95 | 471.20 | 457.40 | 469.85 | 469.85 | 2.20% | 5,673 |
| Mar 23, 2026 | 460.20 | 464.00 | 446.10 | 459.75 | 459.75 | 0.48% | 14,642 |
| Mar 20, 2026 | 449.45 | 459.00 | 440.40 | 457.55 | 457.55 | 1.07% | 13,158 |
| Mar 19, 2026 | 450.10 | 462.25 | 446.95 | 452.70 | 452.70 | 0.58% | 4,440 |
| Mar 18, 2026 | 447.00 | 454.50 | 446.75 | 450.10 | 450.10 | 0.64% | 3,129 |
| Mar 17, 2026 | 445.00 | 455.00 | 437.85 | 447.25 | 447.25 | 0.72% | 4,335 |
| Mar 16, 2026 | 450.90 | 452.30 | 436.85 | 444.05 | 444.05 | -1.50% | 8,898 |
| Mar 13, 2026 | 445.15 | 451.85 | 441.15 | 450.80 | 450.80 | -0.70% | 5,694 |
| Mar 12, 2026 | 451.65 | 458.20 | 445.05 | 454.00 | 454.00 | 0.52% | 6,647 |
| Mar 11, 2026 | 460.60 | 463.55 | 450.00 | 451.65 | 451.65 | -2.35% | 8,492 |
| Mar 10, 2026 | 460.30 | 464.15 | 442.00 | 462.50 | 462.50 | 0.50% | 18,936 |
| Mar 9, 2026 | 454.05 | 461.50 | 438.30 | 460.20 | 460.20 | -0.97% | 9,476 |
| 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 |