Avro India Limited (BOM:543512)
India · Delayed Price · Currency is INR 8.53
-1.00 (-10.49%)
At close: Aug 21, 2026
BOM:543512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.60 | 9.60 | 8.40 | 8.53 | 8.53 | -10.49% | 679,365 |
| Aug 20, 2026 | 9.50 | 9.69 | 9.15 | 9.53 | 9.53 | - | 68,254 |
| Aug 19, 2026 | 8.90 | 9.83 | 8.47 | 9.53 | 9.53 | 8.79% | 417,756 |
| Aug 18, 2026 | 8.84 | 8.99 | 8.43 | 8.76 | 8.76 | -4.16% | 89,475 |
| Aug 17, 2026 | 8.78 | 9.49 | 8.03 | 9.14 | 9.14 | 6.40% | 185,436 |
| Aug 14, 2026 | 8.85 | 9.07 | 8.15 | 8.59 | 8.59 | 1.18% | 215,860 |
| Aug 13, 2026 | 8.11 | 9.85 | 8.03 | 8.49 | 8.49 | 3.16% | 683,467 |
| Aug 12, 2026 | 8.29 | 8.50 | 8.02 | 8.23 | 8.23 | -0.72% | 118,331 |
| Aug 11, 2026 | 8.99 | 8.99 | 8.05 | 8.29 | 8.29 | -4.60% | 104,942 |
| Aug 10, 2026 | 9.30 | 9.30 | 8.05 | 8.69 | 8.69 | -4.82% | 28,845 |
| Aug 7, 2026 | 9.30 | 9.30 | 8.73 | 9.13 | 9.13 | -0.22% | 113,678 |
| Aug 6, 2026 | 9.39 | 9.39 | 8.87 | 9.15 | 9.15 | -0.65% | 265,134 |
| Aug 5, 2026 | 8.67 | 10.30 | 8.67 | 9.21 | 9.21 | 2.79% | 861,662 |
| Aug 4, 2026 | 8.88 | 9.17 | 8.52 | 8.96 | 8.96 | 2.99% | 173,533 |
| Aug 3, 2026 | 8.95 | 8.95 | 8.45 | 8.70 | 8.70 | -1.92% | 25,782 |
| Jul 31, 2026 | 8.90 | 8.99 | 8.45 | 8.87 | 8.87 | 1.72% | 87,051 |
| Jul 30, 2026 | 8.75 | 9.09 | 8.49 | 8.72 | 8.72 | -0.46% | 205,786 |
| Jul 29, 2026 | 9.14 | 9.14 | 8.49 | 8.76 | 8.76 | -1.90% | 87,621 |
| Jul 28, 2026 | 9.13 | 9.15 | 8.60 | 8.93 | 8.93 | -2.30% | 74,958 |
| Jul 27, 2026 | 9.10 | 9.49 | 8.60 | 9.14 | 9.14 | 3.39% | 133,845 |
| Jul 24, 2026 | 8.80 | 9.20 | 8.60 | 8.84 | 8.84 | -0.90% | 16,901 |
| Jul 23, 2026 | 9.40 | 9.50 | 8.70 | 8.92 | 8.92 | -1.33% | 39,095 |
| Jul 22, 2026 | 9.35 | 9.60 | 8.80 | 9.04 | 9.04 | -3.42% | 17,034 |
| Jul 21, 2026 | 9.50 | 9.50 | 9.07 | 9.36 | 9.36 | 0.32% | 37,873 |
| Jul 20, 2026 | 9.42 | 9.42 | 8.55 | 9.33 | 9.33 | 0.21% | 209,868 |
| Jul 17, 2026 | 9.50 | 9.50 | 9.05 | 9.31 | 9.31 | 0.54% | 17,962 |
| Jul 16, 2026 | 9.37 | 9.79 | 9.16 | 9.26 | 9.26 | -2.63% | 97,181 |
| Jul 15, 2026 | 10.04 | 11.59 | 9.36 | 9.51 | 9.51 | -2.26% | 74,261 |
| Jul 14, 2026 | 9.73 | 10.15 | 9.36 | 9.73 | 9.73 | 0.72% | 198,697 |
| Jul 13, 2026 | 9.80 | 9.94 | 9.37 | 9.66 | 9.66 | -1.73% | 38,713 |
| Jul 10, 2026 | 11.00 | 11.00 | 9.56 | 9.83 | 9.83 | 0.92% | 75,321 |
| Jul 9, 2026 | 9.97 | 10.20 | 9.72 | 9.74 | 9.74 | -2.40% | 118,587 |
| Jul 8, 2026 | 10.35 | 10.40 | 9.90 | 9.98 | 9.98 | -2.82% | 65,656 |
| Jul 7, 2026 | 10.16 | 10.49 | 10.00 | 10.27 | 10.27 | 0.49% | 202,397 |
| Jul 6, 2026 | 10.12 | 10.49 | 10.01 | 10.22 | 10.22 | 0.99% | 60,634 |
| Jul 3, 2026 | 10.60 | 10.60 | 10.05 | 10.12 | 10.12 | -2.41% | 56,102 |
| Jul 2, 2026 | 10.36 | 10.49 | 10.19 | 10.37 | 10.37 | -1.89% | 34,412 |
| Jul 1, 2026 | 10.50 | 10.90 | 10.15 | 10.57 | 10.57 | 2.72% | 218,004 |
| Jun 30, 2026 | 10.50 | 10.60 | 9.56 | 10.29 | 10.29 | 0.68% | 65,906 |
| Jun 29, 2026 | 10.45 | 10.45 | 10.06 | 10.22 | 10.22 | -5.72% | 38,708 |
| Jun 25, 2026 | 10.25 | 11.50 | 10.05 | 10.84 | 10.84 | 6.80% | 508,347 |
| Jun 24, 2026 | 10.49 | 10.49 | 9.03 | 10.15 | 10.15 | -0.10% | 66,400 |
| Jun 23, 2026 | 11.79 | 11.79 | 10.05 | 10.16 | 10.16 | 0.10% | 23,222 |
| Jun 22, 2026 | 10.28 | 10.74 | 10.11 | 10.15 | 10.15 | -1.65% | 31,157 |
| Jun 19, 2026 | 10.60 | 10.60 | 10.12 | 10.32 | 10.32 | -0.96% | 134,807 |
| Jun 18, 2026 | 10.30 | 10.80 | 10.22 | 10.42 | 10.42 | -0.10% | 66,279 |
| Jun 17, 2026 | 10.30 | 10.55 | 10.08 | 10.43 | 10.43 | 0.87% | 79,756 |
| Jun 16, 2026 | 11.10 | 11.10 | 9.99 | 10.34 | 10.34 | -5.66% | 433,599 |
| Jun 15, 2026 | 11.26 | 11.26 | 10.45 | 10.96 | 10.96 | -1.35% | 274,384 |
| Jun 12, 2026 | 11.70 | 11.70 | 10.54 | 11.11 | 11.11 | 5.31% | 141,038 |