Avalon Technologies Limited (BOM:543896)
India · Delayed Price · Currency is INR 2,182.70
-59.90 (-2.67%)
At close: Aug 21, 2026
BOM:543896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,248.55 | 2,248.55 | 2,155.00 | 2,182.70 | 2,182.70 | -2.67% | 22,852 |
| Aug 20, 2026 | 2,240.10 | 2,350.00 | 2,185.00 | 2,242.60 | 2,242.60 | 0.08% | 41,064 |
| Aug 19, 2026 | 2,199.90 | 2,266.40 | 2,070.00 | 2,240.85 | 2,240.85 | 1.96% | 72,078 |
| Aug 18, 2026 | 2,059.90 | 2,255.25 | 2,059.90 | 2,197.70 | 2,197.70 | 6.69% | 38,541 |
| Aug 17, 2026 | 1,969.70 | 2,080.00 | 1,961.60 | 2,059.90 | 2,059.90 | 5.99% | 36,473 |
| Aug 14, 2026 | 1,930.20 | 1,960.90 | 1,923.50 | 1,943.40 | 1,943.40 | 0.76% | 7,615 |
| Aug 13, 2026 | 1,988.75 | 1,988.75 | 1,915.40 | 1,928.80 | 1,928.80 | -1.81% | 10,112 |
| Aug 12, 2026 | 1,946.80 | 2,000.00 | 1,935.10 | 1,964.45 | 1,964.45 | 1.40% | 20,640 |
| Aug 11, 2026 | 1,934.55 | 1,958.95 | 1,894.00 | 1,937.40 | 1,937.40 | 0.84% | 11,399 |
| Aug 10, 2026 | 1,977.00 | 2,001.45 | 1,896.45 | 1,921.30 | 1,921.30 | -2.30% | 33,143 |
| Aug 7, 2026 | 1,775.10 | 1,995.00 | 1,775.10 | 1,966.45 | 1,966.45 | 10.85% | 148,621 |
| Aug 6, 2026 | 1,824.85 | 1,871.85 | 1,751.00 | 1,773.90 | 1,773.90 | -2.50% | 29,918 |
| Aug 5, 2026 | 1,841.00 | 1,841.15 | 1,775.00 | 1,819.45 | 1,819.45 | 0.77% | 44,371 |
| Aug 4, 2026 | 1,754.00 | 1,816.10 | 1,747.00 | 1,805.50 | 1,805.50 | 3.20% | 23,997 |
| Aug 3, 2026 | 1,823.45 | 1,834.20 | 1,741.25 | 1,749.45 | 1,749.45 | -3.22% | 16,799 |
| Jul 31, 2026 | 1,751.55 | 1,857.45 | 1,751.55 | 1,807.65 | 1,807.65 | 2.55% | 31,732 |
| Jul 30, 2026 | 1,690.95 | 1,801.40 | 1,690.90 | 1,762.75 | 1,762.75 | 5.03% | 37,963 |
| Jul 29, 2026 | 1,664.80 | 1,696.85 | 1,639.80 | 1,678.35 | 1,678.35 | 2.35% | 7,548 |
| Jul 28, 2026 | 1,761.95 | 1,761.95 | 1,630.00 | 1,639.80 | 1,639.80 | -5.35% | 13,264 |
| Jul 27, 2026 | 1,744.15 | 1,768.40 | 1,655.00 | 1,732.45 | 1,732.45 | -0.53% | 17,921 |
| Jul 24, 2026 | 1,741.40 | 1,765.35 | 1,719.00 | 1,741.75 | 1,741.75 | 0.02% | 6,816 |
| Jul 23, 2026 | 1,745.00 | 1,787.90 | 1,725.20 | 1,741.40 | 1,741.40 | -0.13% | 11,565 |
| Jul 22, 2026 | 1,761.25 | 1,818.00 | 1,736.05 | 1,743.60 | 1,743.60 | 0.04% | 39,992 |
| Jul 21, 2026 | 1,720.00 | 1,748.00 | 1,720.00 | 1,742.95 | 1,742.95 | 1.55% | 2,181 |
| Jul 20, 2026 | 1,749.00 | 1,770.00 | 1,706.80 | 1,716.35 | 1,716.35 | -0.59% | 10,531 |
| Jul 17, 2026 | 1,783.45 | 1,783.45 | 1,700.00 | 1,726.50 | 1,726.50 | -2.28% | 6,264 |
| Jul 16, 2026 | 1,683.45 | 1,774.00 | 1,682.85 | 1,766.70 | 1,766.70 | 5.24% | 18,645 |
| Jul 15, 2026 | 1,742.00 | 1,798.35 | 1,670.00 | 1,678.80 | 1,678.80 | -4.01% | 15,826 |
| Jul 14, 2026 | 1,723.05 | 1,759.85 | 1,697.85 | 1,748.90 | 1,748.90 | 1.75% | 10,510 |
| Jul 13, 2026 | 1,762.00 | 1,762.00 | 1,683.80 | 1,718.85 | 1,718.85 | -2.81% | 18,804 |
| Jul 10, 2026 | 1,753.95 | 1,779.85 | 1,715.95 | 1,768.60 | 1,768.60 | 2.26% | 14,489 |
| Jul 9, 2026 | 1,659.85 | 1,785.65 | 1,659.85 | 1,729.55 | 1,729.55 | 6.04% | 36,965 |
| Jul 8, 2026 | 1,630.05 | 1,722.00 | 1,622.00 | 1,631.10 | 1,631.10 | -0.75% | 22,117 |
| Jul 7, 2026 | 1,750.05 | 1,750.05 | 1,625.20 | 1,643.35 | 1,643.35 | -5.35% | 28,713 |
| Jul 6, 2026 | 1,787.80 | 1,825.55 | 1,718.15 | 1,736.30 | 1,736.30 | -2.81% | 12,419 |
| Jul 3, 2026 | 1,796.75 | 1,816.20 | 1,761.45 | 1,786.45 | 1,786.45 | 0.12% | 7,710 |
| Jul 2, 2026 | 1,815.80 | 1,852.25 | 1,764.90 | 1,784.30 | 1,784.30 | -0.43% | 8,903 |
| Jul 1, 2026 | 1,822.30 | 1,833.80 | 1,768.00 | 1,792.05 | 1,792.05 | -0.54% | 11,565 |
| Jun 30, 2026 | 1,799.95 | 1,837.35 | 1,789.10 | 1,801.80 | 1,801.80 | 1.01% | 37,012 |
| Jun 29, 2026 | 1,756.05 | 1,813.35 | 1,723.00 | 1,783.85 | 1,783.85 | 2.00% | 34,489 |
| Jun 25, 2026 | 1,767.85 | 1,775.00 | 1,713.05 | 1,748.80 | 1,748.80 | 0.06% | 11,373 |
| Jun 24, 2026 | 1,768.85 | 1,797.00 | 1,739.70 | 1,747.75 | 1,747.75 | -0.33% | 10,082 |
| Jun 23, 2026 | 1,721.95 | 1,802.20 | 1,721.95 | 1,753.45 | 1,753.45 | 1.71% | 14,902 |
| Jun 22, 2026 | 1,774.80 | 1,780.00 | 1,712.95 | 1,724.00 | 1,724.00 | -0.82% | 8,814 |
| Jun 19, 2026 | 1,757.00 | 1,796.10 | 1,724.85 | 1,738.30 | 1,738.30 | -0.75% | 11,305 |
| Jun 18, 2026 | 1,744.25 | 1,793.85 | 1,735.15 | 1,751.40 | 1,751.40 | 0.55% | 19,844 |
| Jun 17, 2026 | 1,732.90 | 1,769.05 | 1,724.00 | 1,741.85 | 1,741.85 | 0.15% | 11,889 |
| Jun 16, 2026 | 1,771.95 | 1,781.35 | 1,721.05 | 1,739.25 | 1,739.25 | -1.36% | 23,770 |
| Jun 15, 2026 | 1,707.00 | 1,780.00 | 1,690.75 | 1,763.15 | 1,763.15 | 4.67% | 34,775 |
| Jun 12, 2026 | 1,586.00 | 1,694.00 | 1,567.15 | 1,684.45 | 1,684.45 | 6.71% | 18,529 |