Aveer Foods Limited (BOM:543737)
India · Delayed Price · Currency is INR 558.20
-29.30 (-4.99%)
At close: Oct 15, 2026
Aveer Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 561.00 | 562.00 | 558.15 | 558.20 | 558.20 | -4.99% | 2,438 |
| Oct 14, 2026 | 560.10 | 587.50 | 560.10 | 587.50 | 587.50 | 4.89% | 654 |
| Oct 13, 2026 | 560.10 | 560.10 | 560.10 | 560.10 | 560.10 | - | 1 |
| Oct 12, 2026 | 611.00 | 611.00 | 553.00 | 560.10 | 560.10 | -3.76% | 479 |
| Oct 9, 2026 | 585.00 | 590.00 | 578.00 | 582.00 | 582.00 | -4.17% | 502 |
| Oct 8, 2026 | 607.50 | 607.50 | 578.00 | 607.30 | 607.30 | -0.03% | 1,209 |
| Oct 7, 2026 | 607.50 | 607.50 | 607.50 | 607.50 | 607.50 | -0.08% | 538 |
| Oct 6, 2026 | 607.50 | 608.00 | 607.50 | 608.00 | 608.00 | 0.08% | 125 |
| Oct 5, 2026 | 607.50 | 635.00 | 607.50 | 607.50 | 607.50 | - | 1,185 |
| Oct 1, 2026 | 607.50 | 607.50 | 607.50 | 607.50 | 607.50 | - | 1,963 |
| Sep 30, 2026 | 607.50 | 607.50 | 607.50 | 607.50 | 607.50 | - | 670 |
| Sep 29, 2026 | 595.00 | 607.50 | 595.00 | 607.50 | 607.50 | - | 367 |
| Sep 28, 2026 | 607.50 | 607.50 | 607.50 | 607.50 | 607.50 | - | 9 |
| Sep 25, 2026 | 607.50 | 607.50 | 607.50 | 607.50 | 607.50 | - | 91 |
| Sep 24, 2026 | 637.00 | 637.00 | 607.50 | 607.50 | 607.50 | - | 1,756 |
| Sep 23, 2026 | 600.00 | 607.50 | 600.00 | 607.50 | 607.50 | 4.99% | 1,695 |
| Sep 22, 2026 | 575.00 | 578.60 | 575.00 | 578.60 | 578.60 | 5.05% | 3,109 |
| Sep 21, 2026 | 551.05 | 551.05 | 551.05 | 551.05 | 550.80 | - | 10 |
| Sep 16, 2026 | 551.05 | 578.00 | 551.05 | 551.05 | 550.80 | -0.01% | 1,649 |
| Sep 15, 2026 | 551.10 | 551.10 | 551.10 | 551.10 | 550.85 | - | 707 |
| Sep 11, 2026 | 551.10 | 551.10 | 551.10 | 551.10 | 550.85 | 0.01% | 4 |
| Sep 9, 2026 | 551.05 | 551.05 | 551.05 | 551.05 | 550.80 | - | 509 |
| Sep 8, 2026 | 549.20 | 551.50 | 549.20 | 551.05 | 550.80 | 0.34% | 806 |
| Sep 7, 2026 | 550.00 | 572.95 | 549.20 | 549.20 | 548.95 | -0.14% | 602 |
| Sep 4, 2026 | 580.00 | 580.00 | 549.95 | 549.95 | 549.70 | -0.64% | 502 |
| Sep 3, 2026 | 553.50 | 553.50 | 553.50 | 553.50 | 553.25 | -0.33% | 4 |
| Sep 1, 2026 | 553.50 | 580.00 | 550.00 | 555.35 | 555.10 | 0.40% | 1,047 |
| Aug 31, 2026 | 553.50 | 553.50 | 553.15 | 553.15 | 552.90 | 0.02% | 512 |
| Aug 25, 2026 | 575.00 | 575.00 | 553.05 | 553.05 | 552.80 | -3.84% | 209 |
| Aug 24, 2026 | 600.00 | 600.00 | 575.15 | 575.15 | 574.89 | -3.97% | 1,116 |
| Aug 21, 2026 | 583.00 | 599.00 | 583.00 | 598.90 | 598.63 | 2.72% | 1,539 |
| Aug 20, 2026 | 583.05 | 585.00 | 583.00 | 583.05 | 582.79 | 0.01% | 2,506 |
| Aug 19, 2026 | 612.20 | 612.20 | 582.95 | 583.00 | 582.74 | -0.01% | 2,012 |
| Aug 18, 2026 | 583.10 | 583.10 | 583.00 | 583.05 | 582.79 | -0.07% | 1,002 |
| Aug 17, 2026 | 583.45 | 583.45 | 583.45 | 583.45 | 583.19 | - | 1 |
| Aug 14, 2026 | 584.75 | 592.00 | 583.45 | 583.45 | 583.19 | -0.22% | 531 |
| Aug 13, 2026 | 587.50 | 587.50 | 584.65 | 584.75 | 584.48 | -0.47% | 500 |
| Aug 12, 2026 | 621.00 | 621.00 | 587.45 | 587.50 | 587.23 | -0.80% | 1,754 |
| Aug 11, 2026 | 620.00 | 628.00 | 592.15 | 592.25 | 591.98 | -4.32% | 755 |
| Aug 10, 2026 | 619.00 | 619.00 | 619.00 | 619.00 | 618.72 | 0.65% | 500 |
| Aug 7, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 614.72 | -0.81% | 10 |
| Aug 6, 2026 | 610.00 | 620.00 | 610.00 | 620.00 | 619.72 | 1.64% | 70 |
| Aug 5, 2026 | 595.00 | 610.00 | 581.40 | 610.00 | 609.72 | 2.54% | 603 |
| Aug 3, 2026 | 582.35 | 615.00 | 582.35 | 594.90 | 594.63 | -2.48% | 304 |
| Jul 31, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 609.72 | - | 275 |
| Jul 30, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 609.72 | - | 59 |
| Jul 29, 2026 | 605.00 | 610.00 | 605.00 | 610.00 | 609.72 | 0.83% | 50 |
| Jul 28, 2026 | 616.45 | 616.45 | 605.00 | 605.00 | 604.73 | -1.86% | 25 |
| Jul 27, 2026 | 610.85 | 619.00 | 610.85 | 616.45 | 616.17 | 0.92% | 176 |
| Jul 24, 2026 | 609.95 | 611.00 | 608.95 | 610.85 | 610.57 | 1.84% | 93 |