Aditya Vision Limited (BOM:540205)
India · Delayed Price · Currency is INR 551.25
-0.85 (-0.15%)
At close: May 18, 2026
Aditya Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 456.50 | 462.55 | 456.50 | 460.40 | 460.40 | 0.85% | 4,757 |
| Apr 2, 2026 | 459.80 | 466.00 | 453.00 | 456.50 | 456.50 | -2.49% | 9,680 |
| Apr 1, 2026 | 478.25 | 481.30 | 457.90 | 468.15 | 468.15 | -2.11% | 15,681 |
| Mar 30, 2026 | 487.05 | 491.00 | 470.50 | 478.25 | 478.25 | -2.18% | 8,592 |
| 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 |