Avalon Technologies Limited (BOM:543896)
India · Delayed Price · Currency is INR 1,510.15
+60.30 (4.16%)
At close: Jun 2, 2026
BOM:543896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1,180.00 | 1,181.65 | 1,132.05 | 1,151.05 | 1,151.05 | -1.59% | 13,899 |
| May 5, 2026 | 1,176.95 | 1,221.05 | 1,156.00 | 1,169.70 | 1,169.70 | 2.36% | 54,448 |
| May 4, 2026 | 1,059.40 | 1,169.00 | 1,050.10 | 1,142.70 | 1,142.70 | 7.87% | 50,976 |
| Apr 30, 2026 | 1,052.35 | 1,061.00 | 1,020.00 | 1,059.35 | 1,059.35 | -0.17% | 7,762 |
| Apr 29, 2026 | 1,050.00 | 1,067.00 | 1,028.80 | 1,061.20 | 1,061.20 | 2.34% | 8,499 |
| Apr 28, 2026 | 1,078.00 | 1,084.60 | 1,031.75 | 1,036.90 | 1,036.90 | -4.30% | 7,015 |
| Apr 27, 2026 | 1,066.60 | 1,108.75 | 1,050.00 | 1,083.45 | 1,083.45 | 4.10% | 11,030 |
| Apr 24, 2026 | 1,089.35 | 1,103.85 | 1,034.40 | 1,040.75 | 1,040.75 | -4.44% | 9,628 |
| Apr 23, 2026 | 1,074.10 | 1,096.65 | 1,069.95 | 1,089.15 | 1,089.15 | 0.82% | 6,506 |
| Apr 22, 2026 | 1,073.15 | 1,115.00 | 1,073.15 | 1,080.25 | 1,080.25 | -0.52% | 4,564 |
| Apr 21, 2026 | 1,089.30 | 1,106.40 | 1,075.00 | 1,085.85 | 1,085.85 | 0.88% | 3,787 |
| Apr 20, 2026 | 1,102.50 | 1,127.85 | 1,065.00 | 1,076.35 | 1,076.35 | -3.91% | 8,392 |
| Apr 17, 2026 | 1,101.65 | 1,125.85 | 1,094.80 | 1,120.10 | 1,120.10 | 1.59% | 8,019 |
| Apr 16, 2026 | 1,083.40 | 1,151.00 | 1,075.00 | 1,102.55 | 1,102.55 | 3.36% | 24,546 |
| Apr 15, 2026 | 1,048.15 | 1,078.70 | 1,047.00 | 1,066.75 | 1,066.75 | 2.10% | 8,708 |
| Apr 13, 2026 | 1,006.05 | 1,078.10 | 1,006.05 | 1,044.85 | 1,044.85 | -1.32% | 9,317 |
| Apr 10, 2026 | 1,079.75 | 1,093.00 | 1,041.40 | 1,058.85 | 1,058.85 | 1.08% | 18,272 |
| Apr 9, 2026 | 997.30 | 1,053.00 | 988.90 | 1,047.50 | 1,047.50 | 5.04% | 18,550 |
| Apr 8, 2026 | 1,035.10 | 1,035.10 | 976.00 | 997.25 | 997.25 | 3.19% | 6,068 |
| Apr 7, 2026 | 960.00 | 990.00 | 946.55 | 966.45 | 966.45 | 0.29% | 4,496 |
| Apr 6, 2026 | 928.85 | 972.00 | 923.05 | 963.65 | 963.65 | 2.86% | 5,590 |
| Apr 2, 2026 | 931.10 | 948.30 | 909.80 | 936.90 | 936.90 | -0.13% | 5,520 |
| Apr 1, 2026 | 935.95 | 973.40 | 928.05 | 938.15 | 938.15 | 0.96% | 9,166 |
| Mar 30, 2026 | 958.35 | 964.00 | 911.00 | 929.25 | 929.25 | -3.47% | 6,867 |
| Mar 27, 2026 | 954.10 | 973.45 | 940.00 | 962.70 | 962.70 | -1.01% | 21,039 |
| Mar 25, 2026 | 961.20 | 997.00 | 939.60 | 972.50 | 972.50 | 2.24% | 10,758 |
| Mar 24, 2026 | 938.30 | 961.00 | 895.00 | 951.20 | 951.20 | 7.60% | 10,315 |
| Mar 23, 2026 | 925.15 | 931.15 | 882.00 | 884.00 | 884.00 | -7.21% | 18,288 |
| Mar 20, 2026 | 935.05 | 970.00 | 935.05 | 952.65 | 952.65 | 2.22% | 6,333 |
| Mar 19, 2026 | 925.00 | 936.85 | 910.20 | 931.95 | 931.95 | -0.96% | 3,818 |
| Mar 18, 2026 | 900.00 | 955.00 | 898.40 | 940.95 | 940.95 | 4.25% | 9,782 |
| Mar 17, 2026 | 886.00 | 932.00 | 885.60 | 902.55 | 902.55 | 1.88% | 7,550 |