Skip to main content
logo
Avalon Technologies Limited (BOM:543896)
India flag India · Delayed Price · Currency is INR
2,430.30
+28.70 (1.20%)
At close: Oct 7, 2026

BOM:543896 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20261,930.201,960.901,923.501,943.401,943.400.76%7,615
Aug 13, 20261,988.751,988.751,915.401,928.801,928.80-1.81%10,112
Aug 12, 20261,946.802,000.001,935.101,964.451,964.451.40%20,640
Aug 11, 20261,934.551,958.951,894.001,937.401,937.400.84%11,399
Aug 10, 20261,977.002,001.451,896.451,921.301,921.30-2.30%33,143
Aug 7, 20261,775.101,995.001,775.101,966.451,966.4510.85%148,621
Aug 6, 20261,824.851,871.851,751.001,773.901,773.90-2.50%29,918
Aug 5, 20261,841.001,841.151,775.001,819.451,819.450.77%44,371
Aug 4, 20261,754.001,816.101,747.001,805.501,805.503.20%23,997
Aug 3, 20261,823.451,834.201,741.251,749.451,749.45-3.22%16,799
Jul 31, 20261,751.551,857.451,751.551,807.651,807.652.55%31,732
Jul 30, 20261,690.951,801.401,690.901,762.751,762.755.03%37,963
Jul 29, 20261,664.801,696.851,639.801,678.351,678.352.35%7,548
Jul 28, 20261,761.951,761.951,630.001,639.801,639.80-5.35%13,264