Avalon Technologies Limited (BOM:543896)
India · Delayed Price · Currency is INR 1,085.85
+9.50 (0.88%)
At close: Apr 21, 2026
BOM:543896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 878.50 | 896.60 | 857.25 | 885.90 | 885.90 | 0.81% | 13,821 |
| Mar 13, 2026 | 894.10 | 908.65 | 876.45 | 878.75 | 878.75 | -3.68% | 7,047 |
| Mar 12, 2026 | 925.20 | 926.85 | 905.25 | 912.35 | 912.35 | -3.35% | 8,143 |
| Mar 11, 2026 | 950.60 | 992.20 | 937.50 | 943.95 | 943.95 | -0.69% | 5,935 |
| Mar 10, 2026 | 920.40 | 959.00 | 917.75 | 950.55 | 950.55 | 4.97% | 86,213 |
| Mar 9, 2026 | 931.45 | 931.45 | 883.25 | 905.55 | 905.55 | -2.79% | 15,796 |
| Mar 6, 2026 | 941.65 | 957.30 | 925.50 | 931.50 | 931.50 | -1.08% | 6,380 |
| Mar 5, 2026 | 950.00 | 963.05 | 925.35 | 941.70 | 941.70 | -0.42% | 6,894 |
| Mar 4, 2026 | 952.05 | 982.00 | 940.90 | 945.70 | 945.70 | -4.72% | 8,695 |
| Mar 2, 2026 | 961.05 | 1,015.00 | 961.05 | 992.60 | 992.60 | -2.37% | 9,818 |
| Feb 27, 2026 | 1,024.50 | 1,043.00 | 1,010.85 | 1,016.70 | 1,016.70 | -0.76% | 38,438 |
| Feb 26, 2026 | 981.10 | 1,028.25 | 981.10 | 1,024.45 | 1,024.45 | 4.06% | 9,664 |
| Feb 25, 2026 | 978.00 | 1,001.30 | 966.00 | 984.50 | 984.50 | 0.73% | 4,160 |
| Feb 24, 2026 | 980.00 | 981.85 | 955.30 | 977.35 | 977.35 | -0.86% | 3,723 |
| Feb 23, 2026 | 1,028.00 | 1,028.00 | 979.35 | 985.85 | 985.85 | -4.09% | 6,078 |
| Feb 20, 2026 | 1,031.50 | 1,033.50 | 1,002.40 | 1,027.90 | 1,027.90 | -0.34% | 3,203 |
| Feb 19, 2026 | 1,054.55 | 1,074.00 | 1,017.50 | 1,031.45 | 1,031.45 | -2.20% | 6,409 |
| Feb 18, 2026 | 1,065.80 | 1,079.40 | 1,038.60 | 1,054.60 | 1,054.60 | -1.05% | 7,879 |
| Feb 17, 2026 | 1,056.75 | 1,070.25 | 1,049.95 | 1,065.75 | 1,065.75 | 0.85% | 2,355 |
| Feb 16, 2026 | 1,043.95 | 1,069.20 | 1,042.25 | 1,056.75 | 1,056.75 | 0.21% | 3,886 |
| Feb 13, 2026 | 1,055.00 | 1,082.70 | 1,046.60 | 1,054.50 | 1,054.50 | -2.91% | 9,079 |
| Feb 12, 2026 | 991.55 | 1,096.30 | 991.55 | 1,086.05 | 1,086.05 | 3.18% | 56,061 |
| Feb 11, 2026 | 1,053.80 | 1,061.05 | 1,025.00 | 1,052.60 | 1,052.60 | -0.33% | 3,420 |
| Feb 10, 2026 | 1,049.00 | 1,069.15 | 1,047.00 | 1,056.10 | 1,056.10 | 0.61% | 3,253 |
| Feb 9, 2026 | 1,065.00 | 1,072.00 | 1,030.50 | 1,049.65 | 1,049.65 | 1.87% | 115,250 |
| Feb 6, 2026 | 995.05 | 1,126.25 | 995.05 | 1,030.35 | 1,030.35 | 0.99% | 85,901 |
| Feb 5, 2026 | 1,030.60 | 1,047.80 | 964.95 | 1,020.25 | 1,020.25 | -0.99% | 20,335 |
| Feb 4, 2026 | 1,017.50 | 1,052.95 | 998.95 | 1,030.50 | 1,030.50 | 0.14% | 38,211 |