AVG Logistics Limited (BOM:543910)
India · Delayed Price · Currency is INR 169.95
-2.05 (-1.19%)
At close: Oct 7, 2026
BOM:543910 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 171.00 | 174.25 | 169.00 | 169.95 | 169.95 | -1.19% | 1,501 |
| Oct 6, 2026 | 168.15 | 173.00 | 166.00 | 172.00 | 172.00 | 2.63% | 919 |
| Oct 5, 2026 | 171.55 | 179.85 | 166.40 | 167.60 | 167.60 | 1.54% | 1,560 |
| Oct 1, 2026 | 169.00 | 170.80 | 164.05 | 165.05 | 165.05 | -2.34% | 876 |
| Sep 30, 2026 | 167.85 | 169.00 | 167.85 | 169.00 | 169.00 | 3.90% | 202 |
| Sep 29, 2026 | 162.00 | 169.00 | 162.00 | 162.65 | 162.65 | -1.60% | 1,405 |
| Sep 28, 2026 | 165.15 | 167.95 | 162.05 | 165.30 | 165.30 | 1.07% | 84 |
| Sep 25, 2026 | 166.75 | 168.70 | 161.10 | 163.55 | 163.55 | -1.92% | 244 |
| Sep 24, 2026 | 166.25 | 169.85 | 162.70 | 166.75 | 166.75 | -0.74% | 453 |
| Sep 23, 2026 | 168.50 | 168.50 | 168.00 | 168.00 | 168.00 | -0.71% | 380 |
| Sep 21, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - | 10 |
| Sep 18, 2026 | 179.75 | 179.75 | 168.60 | 169.20 | 169.20 | -3.70% | 393 |
| Sep 17, 2026 | 168.30 | 176.90 | 168.30 | 176.90 | 175.70 | 4.06% | 177 |
| Sep 16, 2026 | 178.90 | 178.90 | 170.00 | 170.00 | 168.85 | -1.11% | 207 |
| Sep 15, 2026 | 180.00 | 180.00 | 171.80 | 171.90 | 170.73 | -4.92% | 788 |
| Sep 11, 2026 | 182.35 | 189.85 | 177.60 | 180.80 | 179.57 | -0.85% | 922 |
| Sep 10, 2026 | 171.95 | 182.35 | 171.95 | 182.35 | 181.11 | 4.98% | 2,582 |
| Sep 9, 2026 | 166.90 | 174.15 | 163.00 | 173.70 | 172.52 | 4.70% | 1,349 |
| Sep 8, 2026 | 165.90 | 165.90 | 163.25 | 165.90 | 164.77 | -0.33% | 634 |
| Sep 7, 2026 | 163.00 | 167.00 | 163.00 | 166.45 | 165.32 | 0.33% | 303 |
| Sep 4, 2026 | 168.00 | 171.15 | 165.50 | 165.90 | 164.77 | -3.57% | 2,714 |
| Sep 3, 2026 | 171.15 | 172.95 | 171.10 | 172.05 | 170.88 | 0.03% | 249 |
| Sep 2, 2026 | 174.00 | 174.00 | 168.30 | 172.00 | 170.83 | -2.22% | 1,629 |
| Sep 1, 2026 | 176.00 | 176.00 | 168.55 | 175.90 | 174.71 | 0.20% | 1,123 |
| Aug 31, 2026 | 179.85 | 179.85 | 175.10 | 175.55 | 174.36 | -1.07% | 251 |
| Aug 28, 2026 | 176.25 | 181.95 | 176.20 | 177.45 | 176.25 | -2.47% | 1,451 |
| Aug 27, 2026 | 185.00 | 185.00 | 178.00 | 181.95 | 180.72 | -1.83% | 1,073 |
| Aug 26, 2026 | 188.00 | 188.95 | 184.00 | 185.35 | 184.09 | -1.09% | 649 |
| Aug 25, 2026 | 188.30 | 188.30 | 182.45 | 187.40 | 186.13 | 0.54% | 333 |
| Aug 24, 2026 | 188.00 | 191.55 | 183.70 | 186.40 | 185.14 | 0.38% | 2,410 |
| Aug 21, 2026 | 192.00 | 192.00 | 181.60 | 185.70 | 184.44 | -2.26% | 2,103 |
| Aug 20, 2026 | 195.00 | 196.00 | 190.00 | 190.00 | 188.71 | -4.98% | 3,737 |
| Aug 19, 2026 | 195.10 | 206.80 | 193.00 | 199.95 | 198.59 | -1.38% | 914 |
| Aug 18, 2026 | 199.95 | 202.75 | 196.10 | 202.75 | 201.37 | 0.55% | 638 |
| Aug 17, 2026 | 200.20 | 205.45 | 196.60 | 201.65 | 200.28 | -2.37% | 912 |
| Aug 14, 2026 | 208.60 | 208.60 | 202.00 | 206.55 | 205.15 | -0.94% | 1,477 |
| Aug 13, 2026 | 207.30 | 208.50 | 200.10 | 208.50 | 207.09 | 4.22% | 975 |
| Aug 12, 2026 | 206.80 | 208.00 | 193.80 | 200.05 | 198.69 | 0.48% | 1,637 |
| Aug 11, 2026 | 199.00 | 203.40 | 195.05 | 199.10 | 197.75 | -0.90% | 92,519 |
| Aug 10, 2026 | 200.00 | 200.90 | 195.10 | 200.90 | 199.54 | -1.33% | 2,010 |
| Aug 7, 2026 | 202.00 | 203.60 | 202.00 | 203.60 | 202.22 | 0.30% | 4,351 |
| Aug 6, 2026 | 209.40 | 209.40 | 200.05 | 203.00 | 201.62 | -0.98% | 640 |
| Aug 5, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 203.61 | 1.38% | 445 |
| Aug 4, 2026 | 204.85 | 204.85 | 200.35 | 202.20 | 200.83 | -1.77% | 2,532 |
| Aug 3, 2026 | 206.00 | 206.80 | 202.50 | 205.85 | 204.45 | -0.46% | 1,441 |
| Jul 31, 2026 | 207.00 | 209.65 | 200.10 | 206.80 | 205.40 | -0.10% | 2,691 |
| Jul 30, 2026 | 204.25 | 207.00 | 204.00 | 207.00 | 205.60 | 1.35% | 582 |
| Jul 29, 2026 | 204.00 | 209.95 | 204.00 | 204.25 | 202.86 | 0.62% | 256 |
| Jul 28, 2026 | 203.00 | 206.65 | 197.50 | 203.00 | 201.62 | -1.93% | 487 |
| Jul 27, 2026 | 196.60 | 211.15 | 196.60 | 207.00 | 205.60 | 0.75% | 1,255 |