AVG Logistics Limited (BOM:543910)
India · Delayed Price · Currency is INR 185.70
-4.30 (-2.26%)
At close: Aug 21, 2026
BOM:543910 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 192.00 | 192.00 | 181.60 | 185.70 | 185.70 | -2.26% | 2,103 |
| Aug 20, 2026 | 195.00 | 196.00 | 190.00 | 190.00 | 190.00 | -4.98% | 3,737 |
| Aug 19, 2026 | 195.10 | 206.80 | 193.00 | 199.95 | 199.95 | -1.38% | 914 |
| Aug 18, 2026 | 199.95 | 202.75 | 196.10 | 202.75 | 202.75 | 0.55% | 638 |
| Aug 17, 2026 | 200.20 | 205.45 | 196.60 | 201.65 | 201.65 | -2.37% | 912 |
| Aug 14, 2026 | 208.60 | 208.60 | 202.00 | 206.55 | 206.55 | -0.94% | 1,477 |
| Aug 13, 2026 | 207.30 | 208.50 | 200.10 | 208.50 | 208.50 | 4.22% | 975 |
| Aug 12, 2026 | 206.80 | 208.00 | 193.80 | 200.05 | 200.05 | 0.48% | 1,637 |
| Aug 11, 2026 | 199.00 | 203.40 | 195.05 | 199.10 | 199.10 | -0.90% | 92,519 |
| Aug 10, 2026 | 200.00 | 200.90 | 195.10 | 200.90 | 200.90 | -1.33% | 2,010 |
| Aug 7, 2026 | 202.00 | 203.60 | 202.00 | 203.60 | 203.60 | 0.30% | 4,351 |
| Aug 6, 2026 | 209.40 | 209.40 | 200.05 | 203.00 | 203.00 | -0.98% | 526 |
| Aug 5, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1.38% | 445 |
| Aug 4, 2026 | 204.85 | 204.85 | 200.35 | 202.20 | 202.20 | -1.77% | 2,532 |
| Aug 3, 2026 | 206.00 | 206.80 | 202.50 | 205.85 | 205.85 | -0.46% | 1,441 |
| Jul 31, 2026 | 207.00 | 209.65 | 200.10 | 206.80 | 206.80 | -0.10% | 2,691 |
| Jul 30, 2026 | 204.25 | 207.00 | 204.00 | 207.00 | 207.00 | 1.35% | 582 |
| Jul 29, 2026 | 204.00 | 209.95 | 204.00 | 204.25 | 204.25 | 0.62% | 256 |
| Jul 28, 2026 | 203.00 | 206.65 | 197.50 | 203.00 | 203.00 | -1.93% | 487 |
| Jul 27, 2026 | 196.60 | 211.15 | 196.60 | 207.00 | 207.00 | 0.75% | 1,255 |
| Jul 24, 2026 | 200.70 | 206.00 | 193.20 | 205.45 | 205.45 | 1.03% | 9,119 |
| Jul 23, 2026 | 206.00 | 212.00 | 202.10 | 203.35 | 203.35 | -1.79% | 2,027 |
| Jul 22, 2026 | 209.80 | 209.80 | 200.70 | 207.05 | 207.05 | 3.16% | 6,099 |
| Jul 21, 2026 | 199.20 | 213.00 | 199.20 | 200.70 | 200.70 | -3.44% | 500 |
| Jul 20, 2026 | 200.00 | 209.70 | 200.00 | 207.85 | 207.85 | 1.94% | 429 |
| Jul 17, 2026 | 205.05 | 205.05 | 202.00 | 203.90 | 203.90 | -0.32% | 251 |
| Jul 16, 2026 | 200.65 | 207.00 | 200.65 | 204.55 | 204.55 | -0.20% | 1,967 |
| Jul 15, 2026 | 206.05 | 206.05 | 201.15 | 204.95 | 204.95 | -1.68% | 1,231 |
| Jul 14, 2026 | 217.20 | 217.25 | 206.40 | 208.45 | 208.45 | -4.05% | 5,519 |
| Jul 13, 2026 | 213.00 | 218.00 | 203.75 | 217.25 | 217.25 | 3.90% | 3,856 |
| Jul 10, 2026 | 210.20 | 213.70 | 206.00 | 209.10 | 209.10 | -1.02% | 1,349 |
| Jul 9, 2026 | 207.70 | 213.00 | 201.70 | 211.25 | 211.25 | 1.17% | 3,032 |
| Jul 8, 2026 | 199.00 | 213.00 | 194.60 | 208.80 | 208.80 | 2.83% | 2,936 |
| Jul 7, 2026 | 205.15 | 209.15 | 203.05 | 203.05 | 203.05 | -4.98% | 7,123 |
| Jul 6, 2026 | 225.40 | 225.40 | 213.70 | 213.70 | 213.70 | -4.98% | 8,055 |
| Jul 3, 2026 | 207.90 | 229.00 | 207.90 | 224.90 | 224.90 | 7.10% | 28,961 |
| Jul 2, 2026 | 208.70 | 210.95 | 201.85 | 210.00 | 210.00 | 2.64% | 7,695 |
| Jul 1, 2026 | 203.90 | 211.75 | 200.55 | 204.60 | 204.60 | 0.99% | 10,021 |
| Jun 30, 2026 | 185.00 | 205.50 | 184.65 | 202.60 | 202.60 | 13.22% | 28,877 |
| Jun 29, 2026 | 181.90 | 183.50 | 177.30 | 178.95 | 178.95 | -1.81% | 781 |
| Jun 25, 2026 | 183.95 | 203.00 | 181.25 | 182.25 | 182.25 | 1.84% | 13,085 |
| Jun 24, 2026 | 180.15 | 181.05 | 176.35 | 178.95 | 178.95 | -0.28% | 5,068 |
| Jun 23, 2026 | 186.30 | 188.70 | 177.85 | 179.45 | 179.45 | -4.09% | 1,960 |
| Jun 22, 2026 | 193.20 | 193.20 | 183.75 | 187.10 | 187.10 | 4.35% | 10,816 |
| Jun 19, 2026 | 178.45 | 186.65 | 174.50 | 179.30 | 179.30 | -0.77% | 6,726 |
| Jun 18, 2026 | 178.15 | 181.95 | 175.30 | 180.70 | 180.70 | 0.47% | 4,539 |
| Jun 17, 2026 | 173.80 | 180.00 | 171.70 | 179.85 | 179.85 | 5.86% | 8,842 |
| Jun 16, 2026 | 170.05 | 172.45 | 166.55 | 169.90 | 169.90 | -0.09% | 7,332 |
| Jun 15, 2026 | 179.40 | 185.35 | 169.00 | 170.05 | 170.05 | -4.33% | 20,031 |
| Jun 12, 2026 | 167.30 | 189.65 | 167.25 | 177.75 | 177.75 | 5.84% | 77,042 |