Avalon Technologies Limited (BOM:543896)
India · Delayed Price · Currency is INR 1,054.50
-31.55 (-2.91%)
At close: Feb 13, 2026
Avalon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,055.00 | 1,082.70 | 1,046.60 | 1,054.50 | 1,054.50 | -2.91% | 9,079 |
| Feb 12, 2026 | 991.55 | 1,096.30 | 991.55 | 1,086.05 | 1,086.05 | 3.18% | 56,061 |
| Feb 11, 2026 | 1,053.80 | 1,061.05 | 1,025.00 | 1,052.60 | 1,052.60 | -0.33% | 3,420 |
| Feb 10, 2026 | 1,049.00 | 1,069.15 | 1,047.00 | 1,056.10 | 1,056.10 | 0.61% | 3,253 |
| Feb 9, 2026 | 1,065.00 | 1,072.00 | 1,030.50 | 1,049.65 | 1,049.65 | 1.87% | 115,250 |
| Feb 6, 2026 | 995.05 | 1,126.25 | 995.05 | 1,030.35 | 1,030.35 | 0.99% | 85,901 |
| Feb 5, 2026 | 1,030.60 | 1,047.80 | 964.95 | 1,020.25 | 1,020.25 | -0.99% | 20,335 |
| Feb 4, 2026 | 1,017.50 | 1,052.95 | 998.95 | 1,030.50 | 1,030.50 | 0.14% | 38,211 |
| Feb 3, 2026 | 1,025.00 | 1,029.10 | 963.25 | 1,029.10 | 1,029.10 | 20.00% | 289,979 |
| Feb 2, 2026 | 865.80 | 867.25 | 827.05 | 857.60 | 857.60 | -1.54% | 6,990 |
| Feb 1, 2026 | 889.80 | 894.00 | 862.30 | 871.05 | 871.05 | 1.59% | 11,172 |
| Jan 30, 2026 | 803.00 | 896.10 | 803.00 | 857.45 | 857.45 | 6.58% | 44,432 |
| Jan 29, 2026 | 794.00 | 821.50 | 778.15 | 804.55 | 804.55 | 1.23% | 31,220 |
| Jan 28, 2026 | 793.05 | 804.10 | 793.00 | 794.75 | 794.75 | 0.23% | 10,441 |
| Jan 27, 2026 | 801.00 | 807.05 | 785.00 | 792.90 | 792.90 | -1.29% | 12,896 |
| Jan 23, 2026 | 844.35 | 844.35 | 797.40 | 803.30 | 803.30 | -4.87% | 6,363 |
| Jan 22, 2026 | 876.15 | 876.15 | 832.00 | 844.40 | 844.40 | -0.15% | 8,755 |
| Jan 21, 2026 | 850.30 | 858.75 | 835.00 | 845.65 | 845.65 | -1.54% | 8,757 |
| Jan 20, 2026 | 888.05 | 888.75 | 849.35 | 858.90 | 858.90 | -4.08% | 8,383 |
| Jan 19, 2026 | 904.00 | 907.85 | 878.35 | 895.45 | 895.45 | -1.20% | 5,950 |
| Jan 16, 2026 | 903.20 | 933.70 | 894.00 | 906.30 | 906.30 | 0.35% | 7,755 |
| Jan 14, 2026 | 880.00 | 915.70 | 880.00 | 903.10 | 903.10 | 1.42% | 15,024 |
| Jan 13, 2026 | 892.55 | 905.25 | 883.60 | 890.45 | 890.45 | -1.48% | 3,652 |
| Jan 12, 2026 | 895.95 | 910.85 | 867.30 | 903.85 | 903.85 | -0.06% | 9,269 |
| Jan 9, 2026 | 950.05 | 950.65 | 897.45 | 904.40 | 904.40 | -5.02% | 13,410 |
| Jan 8, 2026 | 929.05 | 968.40 | 920.10 | 952.25 | 952.25 | 2.38% | 37,365 |
| Jan 7, 2026 | 923.95 | 936.75 | 904.10 | 930.10 | 930.10 | 0.51% | 22,866 |
| Jan 6, 2026 | 900.05 | 928.65 | 887.90 | 925.40 | 925.40 | 1.92% | 17,893 |
| Jan 5, 2026 | 910.95 | 924.70 | 884.30 | 907.95 | 907.95 | 1.74% | 10,245 |
| Jan 2, 2026 | 881.90 | 897.40 | 859.15 | 892.40 | 892.40 | 1.20% | 7,373 |
| Jan 1, 2026 | 875.65 | 886.70 | 871.90 | 881.80 | 881.80 | 0.64% | 6,812 |
| Dec 31, 2025 | 844.05 | 882.50 | 844.05 | 876.20 | 876.20 | 3.82% | 9,621 |
| Dec 30, 2025 | 858.40 | 864.00 | 842.50 | 844.00 | 844.00 | -1.68% | 11,221 |
| Dec 29, 2025 | 875.00 | 882.65 | 856.65 | 858.40 | 858.40 | -3.03% | 8,095 |
| Dec 26, 2025 | 867.60 | 898.60 | 867.10 | 885.25 | 885.25 | 0.60% | 15,072 |
| Dec 24, 2025 | 870.30 | 908.00 | 866.15 | 879.95 | 879.95 | 1.11% | 15,194 |
| Dec 23, 2025 | 893.90 | 893.90 | 864.95 | 870.25 | 870.25 | -2.16% | 5,903 |
| Dec 22, 2025 | 871.75 | 894.00 | 871.75 | 889.50 | 889.50 | 1.49% | 3,792 |
| Dec 19, 2025 | 858.00 | 880.50 | 858.00 | 876.45 | 876.45 | 2.26% | 7,108 |
| Dec 18, 2025 | 848.00 | 867.95 | 839.75 | 857.05 | 857.05 | 0.77% | 6,216 |
| Dec 17, 2025 | 850.20 | 862.35 | 841.00 | 850.50 | 850.50 | -0.92% | 16,783 |
| Dec 16, 2025 | 858.15 | 863.50 | 846.35 | 858.40 | 858.40 | -0.78% | 9,985 |
| Dec 15, 2025 | 868.00 | 877.90 | 855.00 | 865.15 | 865.15 | -0.57% | 4,851 |
| Dec 12, 2025 | 863.20 | 881.85 | 863.20 | 870.10 | 870.10 | 0.80% | 8,620 |
| Dec 11, 2025 | 870.05 | 872.95 | 854.10 | 863.20 | 863.20 | -1.24% | 9,934 |
| Dec 10, 2025 | 898.00 | 898.65 | 868.00 | 874.05 | 874.05 | -2.92% | 7,230 |
| Dec 9, 2025 | 858.05 | 917.00 | 849.25 | 900.35 | 900.35 | 4.21% | 28,489 |
| Dec 8, 2025 | 854.10 | 889.65 | 854.10 | 863.95 | 863.95 | 0.17% | 226,066 |
| Dec 5, 2025 | 890.05 | 894.55 | 850.60 | 862.50 | 862.50 | -3.66% | 311,866 |
| Dec 4, 2025 | 930.00 | 930.00 | 889.85 | 895.25 | 895.25 | -4.06% | 18,698 |