Aveer Foods Limited (BOM:543737)
India · Delayed Price · Currency is INR 515.70
-17.45 (-3.27%)
At close: Feb 13, 2026
Aveer Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 512.00 | 516.05 | 511.00 | 515.70 | 515.70 | -3.27% | 75 |
| Feb 12, 2026 | 574.95 | 574.95 | 533.15 | 533.15 | 533.15 | -4.83% | 15 |
| Feb 11, 2026 | 560.20 | 560.20 | 560.20 | 560.20 | 560.20 | -0.50% | 71 |
| Feb 10, 2026 | 563.10 | 563.10 | 563.00 | 563.00 | 563.00 | -0.03% | 6 |
| Feb 9, 2026 | 562.00 | 569.95 | 561.00 | 563.15 | 563.15 | -4.49% | 509 |
| Feb 6, 2026 | 590.00 | 590.00 | 575.00 | 589.65 | 589.65 | -0.88% | 55 |
| Feb 5, 2026 | 599.00 | 599.00 | 594.90 | 594.90 | 594.90 | 1.61% | 7 |
| Feb 4, 2026 | 630.00 | 630.00 | 561.15 | 585.50 | 585.50 | -2.62% | 61 |
| Feb 3, 2026 | 551.00 | 619.00 | 530.15 | 601.25 | 601.25 | 13.41% | 735 |
| Feb 1, 2026 | 550.05 | 590.40 | 475.50 | 530.15 | 530.15 | -8.88% | 1,518 |
| Jan 30, 2026 | 581.80 | 581.80 | 581.80 | 581.80 | 581.80 | 2.79% | 3,600 |
| Jan 29, 2026 | 555.40 | 588.80 | 555.00 | 566.00 | 566.00 | -5.73% | 205 |
| Jan 28, 2026 | 600.40 | 600.40 | 600.40 | 600.40 | 600.40 | -0.10% | 6 |
| Jan 21, 2026 | 560.00 | 601.00 | 550.05 | 601.00 | 601.00 | 7.32% | 19 |
| Jan 20, 2026 | 581.00 | 581.00 | 560.00 | 560.00 | 560.00 | - | 40 |
| Jan 19, 2026 | 600.00 | 600.00 | 560.00 | 560.00 | 560.00 | -6.67% | 67 |
| Jan 16, 2026 | 582.80 | 643.95 | 582.80 | 600.00 | 600.00 | -4.76% | 32 |
| Jan 13, 2026 | 622.20 | 630.00 | 622.20 | 630.00 | 630.00 | 3.28% | 58 |
| Jan 12, 2026 | 610.00 | 610.00 | 600.05 | 610.00 | 610.00 | 0.39% | 14 |
| Jan 9, 2026 | 607.60 | 607.60 | 607.60 | 607.60 | 607.60 | - | 10 |
| Jan 7, 2026 | 602.00 | 611.00 | 602.00 | 607.60 | 607.60 | -0.40% | 94 |
| Jan 6, 2026 | 611.00 | 611.00 | 610.00 | 610.05 | 610.05 | 0.50% | 129 |
| Jan 5, 2026 | 601.80 | 607.00 | 601.80 | 607.00 | 607.00 | -2.41% | 74 |
| Jan 2, 2026 | 611.00 | 649.00 | 611.00 | 622.00 | 622.00 | -4.31% | 86 |
| Jan 1, 2026 | 629.90 | 698.95 | 625.10 | 650.00 | 650.00 | 3.18% | 33 |
| Dec 29, 2025 | 629.95 | 629.95 | 629.00 | 629.95 | 629.95 | - | 110 |
| Dec 26, 2025 | 629.95 | 629.95 | 629.95 | 629.95 | 629.95 | 1.60% | 10 |
| Dec 23, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -0.40% | 99 |
| Dec 22, 2025 | 620.05 | 625.00 | 620.00 | 622.50 | 622.50 | 0.81% | 5 |
| Dec 19, 2025 | 620.10 | 620.10 | 615.00 | 617.50 | 617.50 | -0.42% | 4 |
| Dec 18, 2025 | 625.00 | 625.00 | 620.05 | 620.10 | 620.10 | 0.99% | 7 |
| Dec 17, 2025 | 614.05 | 614.05 | 614.05 | 614.05 | 614.05 | 1.66% | 1 |
| Dec 16, 2025 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | -2.00% | 3 |
| Dec 15, 2025 | 600.00 | 677.95 | 600.00 | 616.30 | 616.30 | -0.88% | 8 |
| Dec 12, 2025 | 621.05 | 637.00 | 621.05 | 621.80 | 621.80 | -2.39% | 4 |
| Dec 11, 2025 | 632.70 | 637.00 | 614.00 | 637.00 | 637.00 | 3.19% | 59 |
| Dec 10, 2025 | 630.00 | 630.00 | 601.00 | 617.30 | 617.30 | -0.48% | 57 |
| Dec 9, 2025 | 620.25 | 620.25 | 620.25 | 620.25 | 620.25 | 0.03% | 1 |
| Dec 8, 2025 | 620.00 | 647.95 | 612.10 | 620.05 | 620.05 | 1.32% | 48 |
| Dec 5, 2025 | 611.95 | 611.95 | 611.95 | 611.95 | 611.95 | -0.50% | 4 |
| Dec 4, 2025 | 630.00 | 630.00 | 615.00 | 615.00 | 615.00 | -1.91% | 29 |
| Dec 2, 2025 | 626.00 | 627.05 | 625.05 | 627.00 | 627.00 | -1.27% | 313 |
| Dec 1, 2025 | 638.30 | 673.90 | 610.00 | 635.05 | 635.05 | -7.96% | 244 |
| Nov 27, 2025 | 675.95 | 698.95 | 675.00 | 689.95 | 689.95 | 2.07% | 133 |
| Nov 26, 2025 | 676.10 | 676.10 | 675.95 | 675.95 | 675.95 | 1.55% | 14 |
| Nov 25, 2025 | 591.00 | 690.00 | 580.00 | 665.60 | 665.60 | 11.72% | 1,150 |
| Nov 24, 2025 | 620.00 | 620.00 | 595.60 | 595.75 | 595.75 | -6.18% | 160 |
| Nov 21, 2025 | 630.00 | 635.00 | 630.00 | 635.00 | 635.00 | -6.48% | 55 |
| Nov 20, 2025 | 640.50 | 684.00 | 640.50 | 679.00 | 679.00 | 4.62% | 36 |
| Nov 19, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | -0.15% | 1 |