Aveer Foods Limited (BOM:543737)
India · Delayed Price · Currency is INR 551.95
-24.25 (-4.21%)
At close: Jul 6, 2026
Aveer Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 550.25 | 550.40 | 550.25 | 550.30 | 550.30 | - | 261 |
| Jun 5, 2026 | 550.35 | 550.35 | 550.30 | 550.30 | 550.30 | -0.13% | 500 |
| Jun 4, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 0.15% | 2 |
| Jun 3, 2026 | 554.50 | 554.50 | 550.15 | 550.15 | 550.15 | -0.29% | 11 |
| Jun 2, 2026 | 551.50 | 551.75 | 551.10 | 551.75 | 551.75 | 0.28% | 156 |
| Jun 1, 2026 | 555.00 | 599.80 | 550.10 | 550.20 | 550.20 | -0.16% | 65 |
| May 29, 2026 | 551.10 | 551.10 | 551.10 | 551.10 | 551.10 | 0.02% | 5 |
| May 27, 2026 | 565.00 | 565.00 | 550.20 | 551.00 | 551.00 | -4.01% | 47 |
| May 22, 2026 | 550.10 | 574.00 | 550.10 | 574.00 | 574.00 | 4.08% | 386 |
| May 21, 2026 | 550.10 | 560.00 | 550.10 | 551.50 | 551.50 | -1.52% | 1,398 |
| May 20, 2026 | 600.00 | 600.00 | 560.00 | 560.00 | 560.00 | 0.90% | 7 |
| May 18, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 5.43% | 25 |
| May 15, 2026 | 526.00 | 550.00 | 526.00 | 526.40 | 526.40 | -4.31% | 68 |
| May 14, 2026 | 550.20 | 550.20 | 550.10 | 550.10 | 550.10 | 0.02% | 10 |
| 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 |