Aditya Vision Limited (BOM:540205)
India · Delayed Price · Currency is INR 520.70
-3.70 (-0.71%)
At close: Nov 9, 2026
Aditya Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 520.35 | 527.60 | 518.40 | 520.70 | 520.70 | -0.71% | 7,739 |
| Nov 8, 2026 | 525.65 | 529.10 | 519.10 | 524.40 | 524.40 | 0.10% | 528 |
| Nov 6, 2026 | 515.25 | 525.55 | 515.25 | 523.90 | 523.90 | 0.16% | 2,430 |
| Nov 5, 2026 | 526.00 | 526.70 | 514.60 | 523.05 | 523.05 | 0.82% | 62,680 |
| Nov 4, 2026 | 528.00 | 528.00 | 516.00 | 518.80 | 518.80 | -1.78% | 52,898 |
| Nov 3, 2026 | 543.00 | 545.10 | 526.00 | 528.20 | 528.20 | -2.26% | 4,750 |
| Nov 2, 2026 | 542.05 | 547.40 | 538.55 | 540.40 | 540.40 | -1.86% | 4,972 |
| Oct 30, 2026 | 559.00 | 560.10 | 542.10 | 550.65 | 550.65 | -2.88% | 3,813 |
| Oct 29, 2026 | 556.90 | 569.15 | 552.45 | 566.95 | 566.95 | 0.26% | 2,941 |
| Oct 28, 2026 | 571.75 | 572.00 | 557.20 | 565.50 | 565.50 | -0.04% | 3,061 |
| Oct 27, 2026 | 556.75 | 569.35 | 556.25 | 565.75 | 565.75 | 1.14% | 1,415 |
| Oct 26, 2026 | 553.45 | 562.80 | 541.80 | 559.40 | 559.40 | 0.80% | 7,053 |
| Oct 23, 2026 | 560.00 | 560.00 | 530.35 | 554.95 | 554.95 | -0.17% | 10,452 |
| Oct 22, 2026 | 553.85 | 557.50 | 535.50 | 555.90 | 555.90 | 1.88% | 3,899 |
| Oct 21, 2026 | 559.30 | 559.30 | 532.00 | 545.65 | 545.65 | -2.43% | 8,923 |
| Oct 19, 2026 | 570.00 | 573.65 | 554.15 | 559.25 | 559.25 | -2.07% | 2,641 |
| Oct 16, 2026 | 578.40 | 578.40 | 566.15 | 571.05 | 571.05 | 0.71% | 1,848 |
| Oct 15, 2026 | 580.10 | 582.50 | 562.70 | 567.05 | 567.05 | -2.35% | 4,698 |
| Oct 14, 2026 | 576.05 | 582.05 | 576.00 | 580.70 | 580.70 | 0.10% | 2,813 |
| Oct 13, 2026 | 580.10 | 586.45 | 575.50 | 580.10 | 580.10 | -1.09% | 3,183 |
| Oct 12, 2026 | 581.90 | 587.80 | 581.90 | 586.50 | 586.50 | 0.69% | 3,529 |
| Oct 9, 2026 | 607.00 | 607.00 | 577.00 | 582.50 | 582.50 | -3.50% | 5,893 |
| Oct 8, 2026 | 624.95 | 624.95 | 596.00 | 603.65 | 603.65 | -2.75% | 5,334 |
| Oct 7, 2026 | 588.15 | 623.15 | 588.15 | 620.75 | 620.75 | 4.26% | 9,261 |
| Oct 6, 2026 | 606.10 | 606.10 | 590.40 | 595.40 | 595.40 | -0.88% | 6,154 |
| Oct 5, 2026 | 579.80 | 605.00 | 571.25 | 600.70 | 600.70 | 5.16% | 11,706 |
| Oct 1, 2026 | 599.85 | 599.85 | 561.50 | 571.25 | 571.25 | -3.34% | 8,188 |
| Sep 30, 2026 | 584.95 | 599.00 | 576.05 | 591.00 | 591.00 | 0.89% | 5,545 |
| Sep 29, 2026 | 588.90 | 593.10 | 583.40 | 585.80 | 585.80 | -2.06% | 5,145 |
| Sep 28, 2026 | 619.20 | 619.20 | 591.95 | 598.15 | 598.15 | -3.41% | 4,337 |
| Sep 25, 2026 | 639.60 | 639.60 | 612.65 | 619.25 | 619.25 | -1.39% | 4,542 |
| Sep 24, 2026 | 624.80 | 628.90 | 617.65 | 627.95 | 627.95 | 0.50% | 5,527 |
| 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 |