Classic Filaments Limited (BOM:540310)
India · Delayed Price · Currency is INR 24.76
+0.29 (1.19%)
At close: Jul 30, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 24.47 | 25.00 | 23.50 | 24.76 | 24.76 | 1.19% | 3,533 |
| Jul 29, 2025 | 23.70 | 24.47 | 21.51 | 24.47 | 24.47 | 4.17% | 520 |
| Jul 28, 2025 | 23.03 | 23.98 | 21.10 | 23.49 | 23.49 | -0.04% | 1,573 |
| Jul 25, 2025 | 24.39 | 24.39 | 23.50 | 23.50 | 23.50 | -3.69% | 119 |
| Jul 24, 2025 | 23.62 | 24.47 | 23.00 | 24.40 | 24.40 | 5.35% | 535 |
| Jul 23, 2025 | 24.85 | 24.85 | 22.00 | 23.16 | 23.16 | -6.84% | 2,775 |
| Jul 22, 2025 | 26.48 | 26.48 | 23.61 | 24.86 | 24.86 | 12.64% | 5,430 |
| Jul 21, 2025 | 21.81 | 24.83 | 21.80 | 22.07 | 22.07 | 6.62% | 3,993 |
| Jul 18, 2025 | 20.73 | 20.73 | 20.70 | 20.70 | 20.70 | -0.67% | 4,960 |
| Jul 17, 2025 | 18.93 | 20.87 | 18.93 | 20.84 | 20.84 | 4.62% | 8,454 |
| Jul 16, 2025 | 20.86 | 20.86 | 19.92 | 19.92 | 19.92 | -4.96% | 5,836 |
| Jul 15, 2025 | 20.97 | 22.01 | 19.93 | 20.96 | 20.96 | -0.05% | 8,922 |
| Jul 14, 2025 | 20.97 | 22.07 | 20.97 | 20.97 | 20.97 | -4.98% | 7,324 |
| Jul 11, 2025 | 23.00 | 23.00 | 22.07 | 22.07 | 22.07 | -4.99% | 3,310 |
| Jul 10, 2025 | 23.33 | 23.33 | 23.22 | 23.23 | 23.23 | -0.90% | 45 |
| Jul 9, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.51% | 2,010 |
| Jul 8, 2025 | 23.58 | 23.58 | 21.65 | 23.56 | 23.56 | 3.42% | 1,196 |
| Jul 7, 2025 | 22.78 | 23.95 | 22.78 | 22.78 | 22.78 | -4.96% | 6,304 |
| Jul 4, 2025 | 24.00 | 24.00 | 23.28 | 23.97 | 23.97 | -2.16% | 144 |
| Jul 3, 2025 | 23.60 | 25.13 | 23.60 | 24.50 | 24.50 | -1.37% | 7,727 |
| Jul 2, 2025 | 23.84 | 25.14 | 22.76 | 24.84 | 24.84 | 3.72% | 8,692 |
| Jul 1, 2025 | 24.00 | 24.50 | 23.95 | 23.95 | 23.95 | -2.60% | 854 |
| Jun 30, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - | 100 |
| Jun 27, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - | 203 |
| Jun 26, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - | 206 |
| Jun 25, 2025 | 24.60 | 24.60 | 23.37 | 24.59 | 24.59 | -0.04% | 252 |
| Jun 24, 2025 | 23.42 | 24.60 | 23.42 | 24.60 | 24.60 | -0.20% | 902 |
| Jun 20, 2025 | 24.40 | 24.65 | 23.43 | 24.65 | 24.65 | - | 4,903 |
| Jun 18, 2025 | 23.58 | 24.75 | 23.47 | 24.65 | 24.65 | 4.54% | 2,201 |
| Jun 17, 2025 | 24.75 | 24.75 | 23.58 | 23.58 | 23.58 | - | 2,051 |
| Jun 16, 2025 | 23.11 | 23.58 | 23.11 | 23.58 | 23.58 | - | 78 |
| Jun 13, 2025 | 24.50 | 24.81 | 23.58 | 23.58 | 23.58 | -5.00% | 4,518 |
| Jun 12, 2025 | 24.94 | 24.94 | 24.00 | 24.82 | 24.82 | -1.55% | 82 |
| Jun 11, 2025 | 23.88 | 25.21 | 23.88 | 25.21 | 25.21 | 4.91% | 2,015 |
| Jun 10, 2025 | 22.95 | 24.09 | 22.90 | 24.03 | 24.03 | 4.71% | 69 |
| Jun 9, 2025 | 22.33 | 23.34 | 22.33 | 22.95 | 22.95 | 2.78% | 86 |
| Jun 6, 2025 | 22.70 | 22.70 | 22.00 | 22.33 | 22.33 | -1.63% | 210 |
| Jun 3, 2025 | 22.85 | 22.85 | 22.70 | 22.70 | 22.70 | 3.13% | 4 |
| Jun 2, 2025 | 22.32 | 23.90 | 22.00 | 22.01 | 22.01 | -3.89% | 2,224 |
| May 30, 2025 | 21.19 | 23.35 | 21.19 | 22.90 | 22.90 | 2.69% | 4,184 |
| May 29, 2025 | 22.75 | 22.75 | 21.66 | 22.30 | 22.30 | -2.19% | 94 |
| May 28, 2025 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | 3.92% | 121 |
| May 27, 2025 | 21.95 | 22.55 | 21.81 | 21.94 | 21.94 | -4.40% | 1,213 |
| May 26, 2025 | 23.62 | 23.62 | 22.01 | 22.95 | 22.95 | -0.91% | 1,607 |
| May 22, 2025 | 23.49 | 23.49 | 22.45 | 23.16 | 23.16 | -1.86% | 107 |
| May 21, 2025 | 22.56 | 23.60 | 22.55 | 23.60 | 23.60 | 4.66% | 6 |
| May 20, 2025 | 22.20 | 23.36 | 22.20 | 22.55 | 22.55 | -3.47% | 665 |
| May 19, 2025 | 23.80 | 23.80 | 23.00 | 23.36 | 23.36 | -0.09% | 547 |
| May 16, 2025 | 21.80 | 23.50 | 21.75 | 23.38 | 23.38 | 2.14% | 1,261 |
| May 15, 2025 | 23.00 | 23.00 | 22.89 | 22.89 | 22.89 | -2.05% | 100 |