Avalon Technologies Limited (BOM:543896)
India · Delayed Price · Currency is INR 864.25
+0.40 (0.05%)
At close: Sep 4, 2025
Avalon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 869.95 | 879.65 | 861.00 | 864.25 | 864.25 | 0.05% | 13,682 |
| Sep 3, 2025 | 839.25 | 865.00 | 833.65 | 863.85 | 863.85 | 3.37% | 40,180 |
| Sep 2, 2025 | 842.60 | 854.95 | 832.85 | 835.65 | 835.65 | -0.75% | 8,453 |
| Sep 1, 2025 | 831.60 | 848.20 | 831.60 | 842.00 | 842.00 | 1.23% | 9,904 |
| Aug 29, 2025 | 860.00 | 861.50 | 826.30 | 831.80 | 831.80 | -3.74% | 27,372 |
| Aug 28, 2025 | 840.00 | 871.50 | 839.90 | 864.10 | 864.10 | 2.41% | 17,016 |
| Aug 26, 2025 | 862.15 | 862.15 | 841.15 | 843.75 | 843.75 | -2.13% | 11,183 |
| Aug 25, 2025 | 870.00 | 882.00 | 860.05 | 862.15 | 862.15 | 0.90% | 33,197 |
| Aug 22, 2025 | 849.05 | 862.75 | 841.55 | 854.45 | 854.45 | 0.61% | 22,018 |
| Aug 21, 2025 | 845.60 | 853.05 | 843.00 | 849.25 | 849.25 | 0.43% | 12,204 |
| Aug 20, 2025 | 869.00 | 869.00 | 841.55 | 845.60 | 845.60 | -2.17% | 8,636 |
| Aug 19, 2025 | 868.80 | 874.75 | 852.55 | 864.40 | 864.40 | 0.96% | 8,900 |
| Aug 18, 2025 | 838.10 | 863.30 | 838.10 | 856.15 | 856.15 | 2.19% | 22,506 |
| Aug 14, 2025 | 872.00 | 882.75 | 832.55 | 837.80 | 837.80 | -4.00% | 14,878 |
| Aug 13, 2025 | 884.50 | 886.90 | 867.00 | 872.75 | 872.75 | -1.34% | 21,414 |
| Aug 12, 2025 | 875.20 | 909.15 | 875.20 | 884.60 | 884.60 | -0.97% | 21,101 |
| Aug 11, 2025 | 898.70 | 917.60 | 880.00 | 893.30 | 893.30 | -0.47% | 46,831 |
| Aug 8, 2025 | 954.45 | 955.70 | 892.00 | 897.55 | 897.55 | -6.10% | 29,960 |
| Aug 7, 2025 | 868.20 | 964.75 | 868.20 | 955.90 | 955.90 | 8.68% | 276,324 |
| Aug 6, 2025 | 869.00 | 926.00 | 869.00 | 879.55 | 879.55 | 2.79% | 234,152 |
| Aug 5, 2025 | 850.05 | 880.70 | 850.05 | 855.70 | 855.70 | -2.08% | 6,656 |
| Aug 4, 2025 | 837.05 | 883.65 | 837.05 | 873.90 | 873.90 | 1.88% | 25,509 |
| Aug 1, 2025 | 832.25 | 882.80 | 832.25 | 857.80 | 857.80 | 1.47% | 18,599 |
| Jul 31, 2025 | 788.70 | 855.35 | 788.70 | 845.40 | 845.40 | 2.54% | 20,215 |
| Jul 30, 2025 | 806.05 | 829.85 | 806.05 | 824.45 | 824.45 | 0.25% | 25,118 |
| Jul 29, 2025 | 796.10 | 824.50 | 792.90 | 822.40 | 822.40 | 2.95% | 7,123 |
| Jul 28, 2025 | 818.90 | 825.00 | 796.40 | 798.80 | 798.80 | -2.86% | 9,091 |
| Jul 25, 2025 | 853.95 | 853.95 | 819.70 | 822.30 | 822.30 | -1.83% | 8,814 |
| Jul 24, 2025 | 878.10 | 883.55 | 835.80 | 837.65 | 837.65 | -4.41% | 10,415 |
| Jul 23, 2025 | 852.05 | 878.50 | 849.65 | 876.30 | 876.30 | 2.83% | 7,075 |
| Jul 22, 2025 | 877.00 | 879.70 | 850.00 | 852.15 | 852.15 | -2.22% | 7,902 |
| Jul 21, 2025 | 860.00 | 873.55 | 857.50 | 871.50 | 871.50 | 0.91% | 7,032 |
| Jul 18, 2025 | 877.25 | 891.00 | 861.10 | 863.65 | 863.65 | -1.62% | 5,224 |
| Jul 17, 2025 | 880.00 | 888.25 | 875.05 | 877.85 | 877.85 | -0.49% | 7,531 |
| Jul 16, 2025 | 866.75 | 886.95 | 861.00 | 882.15 | 882.15 | 0.79% | 10,883 |
| Jul 15, 2025 | 877.15 | 888.50 | 872.85 | 875.20 | 875.20 | -0.31% | 2,743 |
| Jul 14, 2025 | 850.00 | 888.40 | 850.00 | 877.90 | 877.90 | 2.74% | 16,129 |
| Jul 11, 2025 | 870.00 | 883.15 | 852.05 | 854.50 | 854.50 | -1.75% | 5,431 |
| Jul 10, 2025 | 856.00 | 882.85 | 855.95 | 869.75 | 869.75 | 1.98% | 24,252 |
| Jul 9, 2025 | 849.05 | 867.95 | 843.35 | 852.85 | 852.85 | 0.25% | 5,848 |
| Jul 8, 2025 | 840.95 | 865.35 | 839.45 | 850.75 | 850.75 | 1.22% | 15,194 |
| Jul 7, 2025 | 847.95 | 857.30 | 831.45 | 840.50 | 840.50 | 0.89% | 11,125 |
| Jul 4, 2025 | 837.00 | 849.15 | 820.00 | 833.05 | 833.05 | -0.63% | 5,782 |
| Jul 3, 2025 | 835.10 | 862.00 | 830.00 | 838.35 | 838.35 | 0.61% | 10,850 |
| Jul 2, 2025 | 825.85 | 848.95 | 825.00 | 833.25 | 833.25 | 1.19% | 15,622 |
| Jul 1, 2025 | 836.20 | 837.55 | 818.35 | 823.45 | 823.45 | -2.29% | 8,700 |
| Jun 30, 2025 | 825.95 | 847.00 | 825.95 | 842.75 | 842.75 | 2.23% | 6,828 |
| Jun 27, 2025 | 825.55 | 843.25 | 821.25 | 824.35 | 824.35 | -0.48% | 20,561 |
| Jun 26, 2025 | 851.95 | 851.95 | 825.60 | 828.30 | 828.30 | -2.29% | 17,685 |
| Jun 25, 2025 | 803.95 | 873.10 | 795.90 | 847.75 | 847.75 | 5.17% | 78,455 |