Aveer Foods Limited (BOM:543737)
India · Delayed Price · Currency is INR 550.00
+24.00 (4.56%)
At close: May 13, 2026
Aveer Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 516.40 | 558.00 | 516.35 | 550.00 | 550.00 | 4.56% | 518 |
| May 12, 2026 | 522.00 | 531.00 | 522.00 | 526.00 | 526.00 | -1.70% | 30 |
| May 11, 2026 | 536.80 | 536.80 | 522.05 | 535.10 | 535.10 | -6.79% | 13 |
| May 8, 2026 | 574.35 | 574.35 | 573.95 | 574.10 | 574.10 | -6.53% | 50 |
| May 7, 2026 | 570.00 | 627.00 | 540.00 | 614.20 | 614.20 | 7.75% | 354 |
| Apr 29, 2026 | 532.55 | 570.00 | 532.55 | 570.00 | 570.00 | 7.12% | 11 |
| Apr 28, 2026 | 532.10 | 532.10 | 532.10 | 532.10 | 532.10 | 0.01% | 1 |
| Apr 27, 2026 | 525.00 | 555.00 | 525.00 | 532.05 | 532.05 | 1.34% | 297 |
| Apr 23, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -2.78% | 35 |
| Apr 22, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 2 |
| Apr 21, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -1.31% | 35 |
| Apr 20, 2026 | 550.00 | 550.00 | 547.15 | 547.15 | 547.15 | 2.27% | 14 |
| Apr 17, 2026 | 550.00 | 550.00 | 535.00 | 535.00 | 535.00 | - | 51 |
| Apr 16, 2026 | 520.05 | 535.00 | 520.05 | 535.00 | 535.00 | 2.85% | 26 |
| Apr 15, 2026 | 544.00 | 555.50 | 516.80 | 520.20 | 520.20 | -4.37% | 93 |
| Apr 13, 2026 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | -0.18% | 21 |
| Apr 10, 2026 | 548.95 | 548.95 | 545.00 | 545.00 | 545.00 | 5.52% | 11 |
| Apr 9, 2026 | 515.20 | 521.00 | 515.20 | 516.50 | 516.50 | -0.17% | 71 |
| Apr 8, 2026 | 522.00 | 522.00 | 515.20 | 517.40 | 517.40 | -3.70% | 209 |
| Apr 7, 2026 | 537.50 | 537.50 | 537.30 | 537.30 | 537.30 | 4.92% | 4 |
| Apr 6, 2026 | 512.10 | 512.10 | 512.10 | 512.10 | 512.10 | 0.02% | 1 |
| Apr 2, 2026 | 512.00 | 512.00 | 511.15 | 512.00 | 512.00 | 0.07% | 103 |
| Mar 30, 2026 | 516.00 | 516.00 | 511.65 | 511.65 | 511.65 | -1.70% | 22 |
| Mar 27, 2026 | 529.90 | 529.90 | 520.05 | 520.50 | 520.50 | -1.09% | 115 |
| Mar 25, 2026 | 521.00 | 530.00 | 520.05 | 526.25 | 526.25 | 2.23% | 59 |
| Mar 24, 2026 | 514.75 | 514.75 | 514.75 | 514.75 | 514.75 | - | 9 |
| Mar 23, 2026 | 532.65 | 532.65 | 514.75 | 514.75 | 514.75 | -2.88% | 215 |
| Mar 20, 2026 | 517.00 | 530.00 | 517.00 | 530.00 | 530.00 | 2.51% | 779 |
| Mar 19, 2026 | 514.45 | 517.00 | 514.45 | 517.00 | 517.00 | - | 3 |
| Mar 18, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 0.93% | 1 |
| Mar 17, 2026 | 512.05 | 512.25 | 512.05 | 512.25 | 512.25 | 0.28% | 2 |
| Mar 16, 2026 | 546.00 | 546.00 | 510.60 | 510.80 | 510.80 | -1.77% | 83 |
| Mar 13, 2026 | 532.00 | 534.95 | 512.00 | 520.00 | 520.00 | -2.26% | 84 |
| Mar 12, 2026 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - | 1 |
| Mar 11, 2026 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - | 1 |
| Mar 10, 2026 | 530.00 | 532.00 | 526.00 | 532.00 | 532.00 | 1.10% | 8 |
| Mar 9, 2026 | 512.00 | 530.00 | 508.75 | 526.20 | 526.20 | -1.64% | 80 |
| Mar 6, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 51 |
| Mar 5, 2026 | 527.10 | 535.00 | 527.10 | 535.00 | 535.00 | 1.50% | 58 |
| Mar 4, 2026 | 513.40 | 527.10 | 513.40 | 527.10 | 527.10 | 5.00% | 133 |
| Mar 2, 2026 | 514.00 | 514.00 | 502.00 | 502.00 | 502.00 | -2.33% | 3 |
| Feb 27, 2026 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | -0.08% | 120 |
| Feb 26, 2026 | 523.95 | 523.95 | 511.00 | 514.40 | 514.40 | -1.82% | 62 |
| Feb 24, 2026 | 520.00 | 524.50 | 512.00 | 523.95 | 523.95 | -0.10% | 56 |
| Feb 23, 2026 | 533.00 | 535.00 | 524.50 | 524.50 | 524.50 | 2.64% | 8 |
| Feb 20, 2026 | 505.00 | 518.40 | 505.00 | 511.00 | 511.00 | -3.78% | 33 |
| Feb 18, 2026 | 533.00 | 533.00 | 513.00 | 531.10 | 531.10 | 4.14% | 901 |
| Feb 17, 2026 | 514.00 | 515.00 | 501.00 | 510.00 | 510.00 | -0.78% | 231 |
| Feb 16, 2026 | 515.00 | 515.00 | 493.00 | 514.00 | 514.00 | -0.33% | 420 |
| Feb 13, 2026 | 512.00 | 516.05 | 511.00 | 515.70 | 515.70 | -3.27% | 75 |