Aveer Foods Limited (BOM:543737)
India · Delayed Price · Currency is INR 549.95
-3.55 (-0.64%)
At close: Sep 4, 2026
Aveer Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 580.00 | 580.00 | 549.95 | 549.95 | 549.95 | -0.64% | 502 |
| Sep 3, 2026 | 553.50 | 553.50 | 553.50 | 553.50 | 553.50 | -0.33% | 4 |
| Sep 1, 2026 | 553.50 | 580.00 | 550.00 | 555.35 | 555.35 | 0.40% | 1,047 |
| Aug 31, 2026 | 553.50 | 553.50 | 553.15 | 553.15 | 553.15 | 0.02% | 512 |
| Aug 25, 2026 | 575.00 | 575.00 | 553.05 | 553.05 | 553.05 | -3.84% | 209 |
| Aug 24, 2026 | 600.00 | 600.00 | 575.15 | 575.15 | 575.15 | -3.97% | 1,116 |
| Aug 21, 2026 | 583.00 | 599.00 | 583.00 | 598.90 | 598.90 | 2.72% | 1,539 |
| Aug 20, 2026 | 583.05 | 585.00 | 583.00 | 583.05 | 583.05 | 0.01% | 2,506 |
| Aug 19, 2026 | 612.20 | 612.20 | 582.95 | 583.00 | 583.00 | -0.01% | 2,012 |
| Aug 18, 2026 | 583.10 | 583.10 | 583.00 | 583.05 | 583.05 | -0.07% | 1,002 |
| Aug 17, 2026 | 583.45 | 583.45 | 583.45 | 583.45 | 583.45 | - | 1 |
| Aug 14, 2026 | 584.75 | 592.00 | 583.45 | 583.45 | 583.45 | -0.22% | 531 |
| Aug 13, 2026 | 587.50 | 587.50 | 584.65 | 584.75 | 584.75 | -0.47% | 500 |
| Aug 12, 2026 | 621.00 | 621.00 | 587.45 | 587.50 | 587.50 | -0.80% | 1,754 |
| Aug 11, 2026 | 620.00 | 628.00 | 592.15 | 592.25 | 592.25 | -4.32% | 755 |
| Aug 10, 2026 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0.65% | 500 |
| Aug 7, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | -0.81% | 10 |
| Aug 6, 2026 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 1.64% | 70 |
| Aug 5, 2026 | 595.00 | 610.00 | 581.40 | 610.00 | 610.00 | 2.54% | 603 |
| Aug 3, 2026 | 582.35 | 615.00 | 582.35 | 594.90 | 594.90 | -2.48% | 304 |
| Jul 31, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 275 |
| Jul 30, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 59 |
| Jul 29, 2026 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.83% | 50 |
| Jul 28, 2026 | 616.45 | 616.45 | 605.00 | 605.00 | 605.00 | -1.86% | 25 |
| Jul 27, 2026 | 610.85 | 619.00 | 610.85 | 616.45 | 616.45 | 0.92% | 176 |
| Jul 24, 2026 | 609.95 | 611.00 | 608.95 | 610.85 | 610.85 | 1.84% | 93 |
| Jul 23, 2026 | 571.00 | 599.80 | 571.00 | 599.80 | 599.80 | 5.00% | 1,065 |
| Jul 22, 2026 | 572.00 | 572.00 | 571.25 | 571.25 | 571.25 | -4.79% | 61 |
| Jul 20, 2026 | 580.95 | 600.00 | 580.95 | 600.00 | 600.00 | 3.28% | 70 |
| Jul 17, 2026 | 580.00 | 580.95 | 580.00 | 580.95 | 580.95 | 5.00% | 3,642 |
| Jul 16, 2026 | 552.05 | 553.50 | 552.05 | 553.30 | 553.30 | -0.38% | 3 |
| Jul 14, 2026 | 556.15 | 557.80 | 555.00 | 555.40 | 555.40 | 0.06% | 66 |
| Jul 13, 2026 | 566.10 | 566.10 | 555.00 | 555.05 | 555.05 | 0.01% | 51 |
| Jul 10, 2026 | 555.10 | 555.50 | 555.00 | 555.00 | 555.00 | -0.89% | 420 |
| Jul 8, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1.45% | 104 |
| Jul 7, 2026 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 0.01% | 6 |
| Jul 6, 2026 | 558.95 | 558.95 | 551.35 | 551.95 | 551.95 | -4.21% | 40 |
| Jul 2, 2026 | 579.00 | 579.00 | 576.20 | 576.20 | 576.20 | 4.45% | 10 |
| Jun 30, 2026 | 550.00 | 552.05 | 540.00 | 551.65 | 551.65 | 0.30% | 545 |
| Jun 29, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -0.07% | 10 |
| Jun 24, 2026 | 552.05 | 555.85 | 550.30 | 550.40 | 550.40 | -1.71% | 2,045 |
| Jun 23, 2026 | 550.25 | 560.00 | 550.25 | 560.00 | 560.00 | - | 2,163 |
| Jun 22, 2026 | 550.30 | 560.00 | 550.25 | 560.00 | 560.00 | 1.73% | 226 |
| Jun 19, 2026 | 550.00 | 550.50 | 550.00 | 550.50 | 550.50 | 0.03% | 16 |
| Jun 18, 2026 | 551.00 | 551.00 | 550.35 | 550.35 | 550.35 | -0.07% | 100 |
| Jun 16, 2026 | 550.35 | 550.75 | 550.30 | 550.75 | 550.75 | -0.05% | 68 |
| Jun 15, 2026 | 550.25 | 551.05 | 550.25 | 551.05 | 551.05 | 0.15% | 36 |
| Jun 11, 2026 | 522.75 | 550.25 | 522.75 | 550.25 | 550.25 | - | 14 |
| Jun 10, 2026 | 550.30 | 550.30 | 550.25 | 550.25 | 550.25 | 0.01% | 500 |
| Jun 9, 2026 | 550.20 | 550.20 | 550.20 | 550.20 | 550.20 | -0.02% | 135 |