Aditya Vision Limited (BOM:540205)
India · Delayed Price · Currency is INR 624.80
-2.30 (-0.37%)
At close: Sep 23, 2026
Aditya Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 625.50 | 629.20 | 621.80 | 624.80 | 624.80 | -0.37% | 2,878 |
| Sep 22, 2026 | 629.35 | 639.00 | 625.10 | 627.10 | 627.10 | -0.39% | 3,292 |
| Sep 21, 2026 | 640.25 | 644.00 | 627.60 | 629.55 | 629.55 | -1.19% | 5,281 |
| Sep 18, 2026 | 639.70 | 642.25 | 630.00 | 637.10 | 637.10 | 0.73% | 8,885 |
| Sep 17, 2026 | 620.95 | 638.00 | 620.95 | 632.50 | 632.50 | 1.98% | 3,616 |
| Sep 16, 2026 | 604.00 | 625.85 | 602.75 | 620.20 | 620.20 | 2.56% | 13,772 |
| Sep 15, 2026 | 617.95 | 622.30 | 592.60 | 604.70 | 604.70 | -1.62% | 17,539 |
| Sep 11, 2026 | 596.05 | 619.00 | 594.00 | 614.65 | 614.65 | 1.72% | 17,852 |
| Sep 10, 2026 | 620.95 | 622.05 | 590.30 | 604.25 | 604.25 | -2.86% | 22,980 |
| Sep 9, 2026 | 614.60 | 632.65 | 609.65 | 622.05 | 622.05 | 1.21% | 933,972 |
| Sep 8, 2026 | 597.65 | 616.10 | 592.80 | 614.60 | 614.60 | 2.63% | 11,874 |
| Sep 7, 2026 | 608.95 | 608.95 | 593.80 | 598.85 | 598.85 | -0.18% | 2,810 |
| Sep 4, 2026 | 598.05 | 604.95 | 590.70 | 599.95 | 599.95 | -0.10% | 23,448 |
| Sep 3, 2026 | 602.00 | 619.05 | 596.20 | 600.55 | 600.55 | 0.13% | 49,013 |
| Sep 2, 2026 | 604.50 | 606.00 | 593.90 | 599.75 | 599.75 | -0.79% | 7,007 |
| Sep 1, 2026 | 610.00 | 610.00 | 591.85 | 604.50 | 604.50 | 0.71% | 270,354 |
| Aug 31, 2026 | 589.05 | 602.35 | 584.35 | 600.25 | 600.25 | 1.62% | 10,088 |
| Aug 28, 2026 | 589.95 | 595.00 | 581.85 | 590.70 | 590.70 | -0.20% | 10,725 |
| Aug 27, 2026 | 589.00 | 598.60 | 587.85 | 591.90 | 591.90 | 0.49% | 5,774 |
| Aug 26, 2026 | 574.00 | 592.05 | 573.10 | 589.00 | 589.00 | 2.68% | 3,306 |
| Aug 25, 2026 | 587.80 | 587.80 | 573.05 | 574.90 | 573.65 | -1.84% | 12,220 |
| Aug 24, 2026 | 600.05 | 601.15 | 582.50 | 586.90 | 584.38 | -2.28% | 11,863 |
| Aug 21, 2026 | 615.80 | 617.85 | 598.00 | 600.60 | 598.02 | -1.79% | 7,014 |
| Aug 20, 2026 | 603.00 | 613.05 | 597.50 | 611.55 | 608.92 | 0.97% | 8,491 |
| Aug 19, 2026 | 612.00 | 615.00 | 599.15 | 605.70 | 603.10 | -1.34% | 4,361 |
| Aug 18, 2026 | 617.50 | 617.50 | 602.60 | 613.90 | 611.26 | 1.00% | 5,081 |
| Aug 17, 2026 | 634.65 | 634.65 | 596.10 | 607.80 | 605.19 | -2.58% | 17,238 |
| Aug 14, 2026 | 627.20 | 630.00 | 617.00 | 623.90 | 621.22 | 0.85% | 4,867 |
| Aug 13, 2026 | 619.25 | 621.75 | 608.00 | 618.65 | 615.99 | 0.27% | 5,053 |
| Aug 12, 2026 | 616.45 | 621.70 | 607.45 | 617.00 | 614.35 | 0.31% | 5,908 |
| Aug 11, 2026 | 630.35 | 630.35 | 611.95 | 615.10 | 612.46 | -1.16% | 4,317 |
| Aug 10, 2026 | 628.40 | 628.40 | 613.05 | 622.35 | 619.67 | 0.63% | 8,415 |
| Aug 7, 2026 | 619.30 | 629.85 | 617.00 | 618.45 | 615.79 | -1.58% | 4,555 |
| Aug 6, 2026 | 624.70 | 634.00 | 621.10 | 628.35 | 625.65 | 0.42% | 7,017 |
| Aug 5, 2026 | 632.45 | 632.45 | 619.50 | 625.75 | 623.06 | -1.29% | 7,949 |
| Aug 4, 2026 | 622.55 | 637.95 | 613.20 | 633.90 | 631.17 | 1.55% | 7,999 |
| Aug 3, 2026 | 625.10 | 633.55 | 605.00 | 624.25 | 621.57 | -2.42% | 28,851 |
| Jul 31, 2026 | 626.40 | 654.00 | 616.90 | 639.75 | 637.00 | 2.20% | 31,037 |
| Jul 30, 2026 | 640.00 | 640.00 | 617.35 | 625.95 | 623.26 | -0.06% | 6,814 |
| Jul 29, 2026 | 621.75 | 630.00 | 617.50 | 626.35 | 623.66 | 0.68% | 4,666 |
| Jul 28, 2026 | 620.90 | 625.95 | 618.85 | 622.10 | 619.43 | -0.19% | 2,767 |
| Jul 27, 2026 | 625.05 | 629.70 | 612.40 | 623.30 | 620.62 | 2.04% | 5,111 |
| Jul 24, 2026 | 610.05 | 616.40 | 603.25 | 610.85 | 608.22 | -1.33% | 10,521 |
| Jul 23, 2026 | 630.60 | 632.25 | 615.00 | 619.10 | 616.44 | -2.47% | 161,215 |
| Jul 22, 2026 | 638.00 | 641.30 | 626.00 | 634.80 | 632.07 | -1.37% | 7,375 |
| Jul 21, 2026 | 638.95 | 661.50 | 633.75 | 643.60 | 640.83 | 0.93% | 14,065 |
| Jul 20, 2026 | 635.80 | 640.00 | 631.10 | 637.65 | 634.91 | 0.71% | 3,874 |
| Jul 17, 2026 | 637.15 | 638.00 | 620.95 | 633.15 | 630.43 | -0.27% | 5,925 |
| Jul 16, 2026 | 629.40 | 641.35 | 625.25 | 634.85 | 632.12 | 0.76% | 2,890 |
| Jul 15, 2026 | 634.10 | 637.75 | 628.00 | 630.05 | 627.34 | -0.72% | 4,195 |