Aditya Vision Limited (BOM:540205)
India · Delayed Price · Currency is INR 591.90
+2.90 (0.49%)
At close: Aug 27, 2026
Aditya Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.45% | 3,306 |
| Aug 25, 2026 | 587.80 | 587.80 | 573.05 | 574.90 | 574.90 | -1.84% | 12,220 |
| Aug 24, 2026 | 600.05 | 601.15 | 582.50 | 586.90 | 585.65 | -2.28% | 11,863 |
| Aug 21, 2026 | 615.80 | 617.85 | 598.00 | 600.60 | 599.32 | -1.79% | 7,014 |
| Aug 20, 2026 | 603.00 | 613.05 | 597.50 | 611.55 | 610.25 | 0.97% | 8,491 |
| Aug 19, 2026 | 612.00 | 615.00 | 599.15 | 605.70 | 604.41 | -1.34% | 4,361 |
| Aug 18, 2026 | 617.50 | 617.50 | 602.60 | 613.90 | 612.59 | 1.00% | 5,081 |
| Aug 17, 2026 | 634.65 | 634.65 | 596.10 | 607.80 | 606.51 | -2.58% | 17,238 |
| Aug 14, 2026 | 627.20 | 630.00 | 617.00 | 623.90 | 622.57 | 0.85% | 4,867 |
| Aug 13, 2026 | 619.25 | 621.75 | 608.00 | 618.65 | 617.33 | 0.27% | 5,053 |
| Aug 12, 2026 | 616.45 | 621.70 | 607.45 | 617.00 | 615.69 | 0.31% | 5,908 |
| Aug 11, 2026 | 630.35 | 630.35 | 611.95 | 615.10 | 613.79 | -1.16% | 4,317 |
| Aug 10, 2026 | 628.40 | 628.40 | 613.05 | 622.35 | 621.02 | 0.63% | 8,415 |
| Aug 7, 2026 | 619.30 | 629.85 | 617.00 | 618.45 | 617.13 | -1.58% | 4,555 |
| Aug 6, 2026 | 624.70 | 634.00 | 621.10 | 628.35 | 627.01 | 0.42% | 7,017 |
| Aug 5, 2026 | 632.45 | 632.45 | 619.50 | 625.75 | 624.42 | -1.29% | 7,949 |
| Aug 4, 2026 | 622.55 | 637.95 | 613.20 | 633.90 | 632.55 | 1.55% | 7,999 |
| Aug 3, 2026 | 625.10 | 633.55 | 605.00 | 624.25 | 622.92 | -2.42% | 28,851 |
| Jul 31, 2026 | 626.40 | 654.00 | 616.90 | 639.75 | 638.39 | 2.20% | 31,037 |
| Jul 30, 2026 | 640.00 | 640.00 | 617.35 | 625.95 | 624.62 | -0.06% | 6,814 |
| Jul 29, 2026 | 621.75 | 630.00 | 617.50 | 626.35 | 625.02 | 0.68% | 4,666 |
| Jul 28, 2026 | 620.90 | 625.95 | 618.85 | 622.10 | 620.78 | -0.19% | 2,767 |
| Jul 27, 2026 | 625.05 | 629.70 | 612.40 | 623.30 | 621.97 | 2.04% | 5,111 |
| Jul 24, 2026 | 610.05 | 616.40 | 603.25 | 610.85 | 609.55 | -1.33% | 10,521 |
| Jul 23, 2026 | 630.60 | 632.25 | 615.00 | 619.10 | 617.78 | -2.47% | 161,215 |
| Jul 22, 2026 | 638.00 | 641.30 | 626.00 | 634.80 | 633.45 | -1.37% | 7,375 |
| Jul 21, 2026 | 638.95 | 661.50 | 633.75 | 643.60 | 642.23 | 0.93% | 14,065 |
| Jul 20, 2026 | 635.80 | 640.00 | 631.10 | 637.65 | 636.29 | 0.71% | 3,874 |
| Jul 17, 2026 | 637.15 | 638.00 | 620.95 | 633.15 | 631.80 | -0.27% | 5,925 |
| Jul 16, 2026 | 629.40 | 641.35 | 625.25 | 634.85 | 633.50 | 0.76% | 2,890 |
| Jul 15, 2026 | 634.10 | 637.75 | 628.00 | 630.05 | 628.71 | -0.72% | 4,195 |
| Jul 14, 2026 | 629.90 | 638.00 | 628.00 | 634.60 | 633.25 | -0.17% | 4,107 |
| Jul 13, 2026 | 639.95 | 640.00 | 619.85 | 635.65 | 634.30 | -0.01% | 10,053 |
| Jul 10, 2026 | 635.00 | 646.70 | 634.00 | 635.70 | 634.35 | 0.48% | 5,435 |
| Jul 9, 2026 | 642.30 | 642.45 | 619.50 | 632.65 | 631.30 | -1.46% | 21,745 |
| Jul 8, 2026 | 651.25 | 657.50 | 635.60 | 642.05 | 640.68 | -0.79% | 3,837 |
| Jul 7, 2026 | 654.30 | 657.60 | 636.50 | 647.15 | 645.77 | -0.44% | 9,294 |
| Jul 6, 2026 | 635.75 | 651.60 | 635.75 | 650.00 | 648.62 | 1.67% | 520,593 |
| Jul 3, 2026 | 648.85 | 654.00 | 635.50 | 639.35 | 637.99 | 0.22% | 13,352 |
| Jul 2, 2026 | 649.00 | 652.95 | 633.95 | 637.95 | 636.59 | -1.38% | 12,162 |
| Jul 1, 2026 | 666.60 | 671.75 | 644.10 | 646.85 | 645.47 | -1.63% | 571,062 |
| Jun 30, 2026 | 672.70 | 676.50 | 654.15 | 657.60 | 656.20 | -1.81% | 13,729 |
| Jun 29, 2026 | 668.40 | 679.30 | 655.00 | 669.70 | 668.27 | 1.46% | 33,653 |
| Jun 25, 2026 | 650.60 | 705.00 | 647.05 | 660.05 | 658.64 | 2.55% | 182,542 |
| Jun 24, 2026 | 631.70 | 645.00 | 618.85 | 643.65 | 642.28 | 3.12% | 22,491 |
| Jun 23, 2026 | 633.90 | 634.30 | 612.10 | 624.15 | 622.82 | -2.18% | 16,913 |
| Jun 22, 2026 | 640.00 | 647.95 | 635.00 | 638.05 | 636.69 | 1.35% | 349,852 |
| Jun 19, 2026 | 618.00 | 636.00 | 609.50 | 629.55 | 628.21 | 1.88% | 113,799 |
| Jun 18, 2026 | 611.00 | 621.00 | 607.70 | 617.95 | 616.63 | 1.79% | 44,004 |