Aditya Vision Limited (BOM:540205)
India · Delayed Price · Currency is INR 617.95
+10.85 (1.79%)
At close: Jun 18, 2026
Aditya Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 611.00 | 621.00 | 607.70 | 617.95 | 617.95 | 1.79% | 44,004 |
| Jun 17, 2026 | 591.95 | 614.75 | 582.85 | 607.10 | 607.10 | 2.67% | 74,762 |
| Jun 16, 2026 | 567.95 | 593.50 | 567.95 | 591.30 | 591.30 | 4.18% | 70,355 |
| Jun 15, 2026 | 554.50 | 570.00 | 549.30 | 567.55 | 567.55 | 5.27% | 50,630 |
| Jun 12, 2026 | 530.00 | 551.90 | 523.90 | 539.15 | 539.15 | 3.36% | 9,041 |
| Jun 11, 2026 | 539.95 | 550.45 | 517.00 | 521.60 | 521.60 | -2.60% | 12,352 |
| Jun 10, 2026 | 538.00 | 549.20 | 530.95 | 535.50 | 535.50 | -0.62% | 6,444 |
| Jun 9, 2026 | 548.25 | 548.45 | 530.30 | 538.85 | 538.85 | 0.51% | 5,135 |
| Jun 8, 2026 | 537.05 | 554.30 | 533.60 | 536.10 | 536.10 | -2.77% | 6,395 |
| Jun 5, 2026 | 530.90 | 560.50 | 530.90 | 551.40 | 551.40 | 2.68% | 18,113 |
| Jun 4, 2026 | 525.05 | 541.35 | 525.00 | 537.00 | 537.00 | 1.89% | 4,019 |
| Jun 3, 2026 | 508.25 | 528.35 | 502.90 | 527.05 | 527.05 | 4.21% | 7,264 |
| Jun 2, 2026 | 515.10 | 523.15 | 501.00 | 505.75 | 505.75 | -3.22% | 6,939 |
| Jun 1, 2026 | 535.90 | 535.90 | 512.00 | 522.55 | 522.55 | -2.00% | 124,028 |
| May 29, 2026 | 541.25 | 541.25 | 524.00 | 533.20 | 533.20 | -0.07% | 5,708 |
| May 27, 2026 | 537.05 | 542.50 | 530.50 | 533.60 | 533.60 | -0.71% | 3,032 |
| May 26, 2026 | 536.05 | 542.55 | 532.85 | 537.40 | 537.40 | 0.31% | 3,890 |
| May 25, 2026 | 540.00 | 540.00 | 529.85 | 535.75 | 535.75 | -0.10% | 5,204 |
| May 22, 2026 | 536.05 | 538.15 | 528.80 | 536.30 | 536.30 | 1.12% | 5,621 |
| May 21, 2026 | 535.25 | 548.95 | 524.50 | 530.35 | 530.35 | -1.97% | 9,939 |
| May 20, 2026 | 522.00 | 545.80 | 522.00 | 541.00 | 541.00 | -1.95% | 210,839 |
| May 19, 2026 | 540.05 | 557.80 | 540.05 | 551.75 | 551.75 | 0.09% | 18,511 |
| May 18, 2026 | 541.55 | 553.00 | 532.10 | 551.25 | 551.25 | -0.15% | 21,596 |
| May 15, 2026 | 557.95 | 557.95 | 541.60 | 552.10 | 552.10 | -0.05% | 13,484 |
| May 14, 2026 | 539.35 | 554.75 | 525.05 | 552.35 | 552.35 | 1.71% | 31,227 |
| May 13, 2026 | 539.90 | 545.25 | 531.80 | 543.05 | 543.05 | 0.41% | 15,196 |
| May 12, 2026 | 544.00 | 544.60 | 529.30 | 540.85 | 540.85 | -0.22% | 20,350 |
| May 11, 2026 | 551.00 | 570.00 | 523.00 | 542.05 | 542.05 | -2.17% | 418,873 |
| May 8, 2026 | 557.25 | 564.50 | 549.90 | 554.05 | 554.05 | -0.29% | 30,773 |
| May 7, 2026 | 557.95 | 561.00 | 552.00 | 555.65 | 555.65 | -0.38% | 7,462 |
| May 6, 2026 | 556.10 | 560.00 | 548.05 | 557.75 | 557.75 | 0.30% | 8,429 |
| May 5, 2026 | 544.95 | 559.00 | 534.75 | 556.10 | 556.10 | 1.84% | 20,386 |
| May 4, 2026 | 525.15 | 550.00 | 523.45 | 546.05 | 546.05 | 4.16% | 9,212 |
| Apr 30, 2026 | 528.50 | 543.40 | 519.00 | 524.25 | 524.25 | -2.05% | 12,539 |
| Apr 29, 2026 | 542.70 | 545.80 | 531.90 | 535.20 | 535.20 | -1.62% | 6,917 |
| Apr 28, 2026 | 523.95 | 548.50 | 518.45 | 544.00 | 544.00 | 5.20% | 40,522 |
| Apr 27, 2026 | 495.50 | 520.40 | 494.35 | 517.10 | 517.10 | 4.37% | 12,910 |
| Apr 24, 2026 | 503.00 | 510.50 | 493.60 | 495.45 | 495.45 | -1.68% | 13,688 |
| Apr 23, 2026 | 510.50 | 518.00 | 500.65 | 503.90 | 503.90 | -0.81% | 19,433 |
| Apr 22, 2026 | 509.00 | 510.55 | 493.00 | 508.00 | 508.00 | -0.11% | 293,244 |
| Apr 21, 2026 | 518.70 | 518.70 | 502.50 | 508.55 | 508.55 | -0.44% | 6,450 |
| Apr 20, 2026 | 533.30 | 533.30 | 504.10 | 510.80 | 510.80 | -2.51% | 19,007 |
| Apr 17, 2026 | 524.50 | 533.50 | 516.00 | 523.95 | 523.95 | 1.31% | 16,733 |
| Apr 16, 2026 | 516.25 | 529.50 | 510.95 | 517.15 | 517.15 | 0.82% | 31,869 |
| Apr 15, 2026 | 510.00 | 513.75 | 502.50 | 512.95 | 512.95 | 2.00% | 22,585 |
| Apr 13, 2026 | 471.00 | 507.00 | 471.00 | 502.90 | 502.90 | 4.10% | 30,034 |
| Apr 10, 2026 | 476.45 | 489.15 | 474.10 | 483.10 | 483.10 | 1.69% | 18,047 |
| Apr 9, 2026 | 477.70 | 483.25 | 470.80 | 475.05 | 475.05 | -1.13% | 4,804 |
| Apr 8, 2026 | 474.90 | 487.50 | 464.00 | 480.50 | 480.50 | 4.20% | 16,200 |
| Apr 7, 2026 | 460.45 | 469.95 | 455.80 | 461.15 | 461.15 | 0.16% | 4,179 |