Skip to main content
logo
Avalon Technologies Limited (BOM:543896)
India flag India · Delayed Price · Currency is INR
2,051.15
-118.85 (-5.48%)
At close: Oct 28, 2026

BOM:543896 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,170.002,180.002,030.002,051.152,051.15-5.48%16,470
Oct 27, 20262,025.002,180.001,998.202,170.002,170.008.41%46,552
Oct 26, 20261,825.652,023.601,787.452,001.602,001.607.80%28,774
Oct 23, 20261,951.551,971.801,830.001,856.701,856.70-6.47%25,721
Oct 22, 20262,000.952,000.951,910.001,985.151,985.15-0.61%19,351
Oct 21, 20262,040.552,040.551,940.601,997.251,997.25-1.18%32,315
Oct 19, 20261,997.952,059.901,952.902,021.202,021.201.69%22,040
Oct 16, 20262,048.502,069.051,975.001,987.701,987.70-2.97%35,297
Oct 15, 20262,281.002,281.002,028.602,048.502,048.50-10.15%27,579
Oct 14, 20262,281.002,310.602,248.452,279.852,279.85-0.14%16,539
Oct 13, 20262,395.652,395.652,257.352,283.002,283.00-3.93%10,756
Oct 12, 20262,325.852,422.002,283.902,376.352,376.353.28%19,616
Oct 9, 20262,300.252,348.502,254.702,300.802,300.800.02%18,086
Oct 8, 20262,430.302,430.352,278.052,300.252,300.25-5.35%14,372
Oct 7, 20262,403.252,472.002,358.002,430.302,430.301.20%26,735
Oct 6, 20262,290.102,415.002,290.102,401.602,401.606.51%44,257
Oct 5, 20262,287.052,340.552,246.402,254.852,254.85-1.15%17,080
Oct 1, 20262,288.002,355.252,215.302,281.002,281.00-0.59%22,324
Sep 30, 20262,210.102,316.552,171.002,294.502,294.50-0.49%4,388,543
Sep 29, 20262,319.952,340.002,245.402,305.752,305.75-0.11%9,441
Sep 28, 20262,338.202,362.452,297.402,308.302,308.30-0.82%8,489
Sep 25, 20262,364.402,455.552,317.952,327.452,327.450.07%32,386
Sep 24, 20262,431.952,469.002,281.352,325.852,325.85-4.90%20,805
Sep 23, 20262,479.952,486.052,430.102,445.752,445.75-1.01%8,860
Sep 22, 20262,480.002,525.302,407.202,470.602,470.60-0.66%29,667
Sep 21, 20262,563.902,563.902,442.002,487.002,487.00-1.92%48,812
Sep 18, 20262,241.902,620.002,216.052,535.802,535.8013.66%139,894
Sep 17, 20262,250.052,300.252,207.002,231.052,231.051.03%17,264
Sep 16, 20262,149.002,259.901,981.652,208.402,208.402.18%44,751
Sep 15, 20262,270.552,310.002,149.302,161.302,161.30-4.62%23,207
Sep 11, 20262,228.002,298.002,189.202,265.952,265.951.69%15,469
Sep 10, 20262,301.652,313.602,220.002,228.302,228.30-2.82%9,296
Sep 9, 20262,271.902,330.002,268.902,292.852,292.85-0.06%15,955
Sep 8, 20262,350.002,357.052,283.102,294.252,294.25-2.59%16,922
Sep 7, 20262,203.052,422.002,203.052,355.352,355.357.22%68,924
Sep 4, 20262,281.202,345.002,181.502,196.752,196.75-2.26%30,747
Sep 3, 20262,251.052,260.002,143.252,247.452,247.452.66%28,455
Sep 2, 20262,286.252,349.002,166.552,189.152,189.15-5.59%27,682
Sep 1, 20262,390.002,401.002,294.352,318.802,318.80-2.01%12,898
Aug 31, 20262,258.902,400.452,193.952,366.252,366.256.14%26,172
Aug 28, 20262,262.602,262.602,175.002,229.452,229.45-1.16%9,362
Aug 27, 20262,252.952,281.002,225.952,255.552,255.551.13%14,788
Aug 26, 20262,119.402,265.952,119.402,230.302,230.305.71%25,904
Aug 25, 20262,118.002,141.552,079.052,109.902,109.90-0.39%6,197
Aug 24, 20262,187.052,223.752,098.452,118.252,118.25-2.95%13,976
Aug 21, 20262,248.552,248.552,155.002,182.702,182.70-2.67%22,852
Aug 20, 20262,240.102,350.002,185.002,242.602,242.600.08%41,064
Aug 19, 20262,199.902,266.402,070.002,240.852,240.851.96%72,078
Aug 18, 20262,059.902,255.252,059.902,197.702,197.706.69%38,541
Aug 17, 20261,969.702,080.001,961.602,059.902,059.905.99%36,473