Avalon Technologies Limited (BOM:543896)
India · Delayed Price · Currency is INR 1,726.50
-40.20 (-2.28%)
At close: Jul 17, 2026
BOM:543896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,547.70 | 1,599.00 | 1,542.70 | 1,578.50 | 1,578.50 | 3.36% | 12,934 |
| Jun 10, 2026 | 1,638.25 | 1,653.40 | 1,510.00 | 1,527.15 | 1,527.15 | -6.97% | 24,559 |
| Jun 9, 2026 | 1,608.45 | 1,675.00 | 1,608.45 | 1,641.50 | 1,641.50 | 2.23% | 19,993 |
| Jun 8, 2026 | 1,594.70 | 1,650.30 | 1,547.95 | 1,605.75 | 1,605.75 | -0.09% | 18,794 |
| Jun 5, 2026 | 1,636.95 | 1,688.05 | 1,588.00 | 1,607.15 | 1,607.15 | -2.05% | 24,462 |
| Jun 4, 2026 | 1,517.90 | 1,651.35 | 1,517.90 | 1,640.75 | 1,640.75 | 8.38% | 33,171 |
| Jun 3, 2026 | 1,524.85 | 1,539.95 | 1,490.00 | 1,513.85 | 1,513.85 | 0.25% | 12,682 |
| Jun 2, 2026 | 1,452.00 | 1,517.70 | 1,436.30 | 1,510.15 | 1,510.15 | 4.16% | 22,227 |
| Jun 1, 2026 | 1,545.55 | 1,569.85 | 1,433.50 | 1,449.85 | 1,449.85 | -4.57% | 21,329 |
| May 29, 2026 | 1,511.85 | 1,546.00 | 1,452.75 | 1,519.25 | 1,519.25 | 1.49% | 15,725 |
| May 27, 2026 | 1,460.00 | 1,537.90 | 1,456.95 | 1,497.00 | 1,497.00 | 2.49% | 16,530 |
| May 26, 2026 | 1,504.20 | 1,559.80 | 1,311.40 | 1,460.70 | 1,460.70 | -3.39% | 64,970 |
| May 25, 2026 | 1,471.95 | 1,535.25 | 1,463.70 | 1,511.90 | 1,511.90 | 2.60% | 32,703 |
| May 22, 2026 | 1,477.15 | 1,490.50 | 1,438.00 | 1,473.55 | 1,473.55 | 0.81% | 22,507 |
| May 21, 2026 | 1,467.50 | 1,510.20 | 1,454.55 | 1,461.65 | 1,461.65 | -0.40% | 47,221 |
| May 20, 2026 | 1,370.05 | 1,498.00 | 1,337.00 | 1,467.45 | 1,467.45 | 8.05% | 258,075 |
| May 19, 2026 | 1,311.85 | 1,368.50 | 1,285.85 | 1,358.15 | 1,358.15 | 2.71% | 22,857 |
| May 18, 2026 | 1,319.80 | 1,365.00 | 1,279.30 | 1,322.35 | 1,322.35 | 0.12% | 20,822 |
| May 15, 2026 | 1,258.70 | 1,332.00 | 1,237.30 | 1,320.75 | 1,320.75 | 4.00% | 14,990 |
| May 14, 2026 | 1,299.80 | 1,300.00 | 1,236.00 | 1,269.90 | 1,269.90 | -1.21% | 10,377 |
| May 13, 2026 | 1,289.45 | 1,342.00 | 1,280.60 | 1,285.50 | 1,285.50 | -0.31% | 9,131 |
| May 12, 2026 | 1,338.10 | 1,338.10 | 1,263.35 | 1,289.45 | 1,289.45 | -3.88% | 17,797 |
| May 11, 2026 | 1,391.95 | 1,391.95 | 1,334.95 | 1,341.45 | 1,341.45 | -3.25% | 18,527 |
| May 8, 2026 | 1,270.05 | 1,426.85 | 1,270.05 | 1,386.50 | 1,386.50 | 10.48% | 174,407 |
| May 7, 2026 | 1,229.90 | 1,306.85 | 1,200.00 | 1,254.95 | 1,254.95 | 9.03% | 131,260 |