AVG Logistics Limited (BOM:543910)
India · Delayed Price · Currency is INR 175.45
+15.20 (9.49%)
At close: Apr 21, 2026
BOM:543910 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 171.50 | 176.20 | 169.80 | 171.85 | 171.85 | -2.05% | 3,372 |
| Apr 21, 2026 | 156.25 | 176.45 | 156.25 | 175.45 | 175.45 | 9.49% | 4,574 |
| Apr 20, 2026 | 163.60 | 165.10 | 160.25 | 160.25 | 160.25 | -3.11% | 1,430 |
| Apr 17, 2026 | 167.80 | 167.80 | 163.90 | 165.40 | 165.40 | 1.57% | 520 |
| Apr 16, 2026 | 166.25 | 168.05 | 160.25 | 162.85 | 162.85 | -1.30% | 2,144 |
| Apr 15, 2026 | 163.00 | 167.00 | 159.90 | 165.00 | 165.00 | 4.56% | 2,081 |
| Apr 13, 2026 | 157.25 | 163.00 | 153.05 | 157.80 | 157.80 | -0.94% | 3,645 |
| Apr 10, 2026 | 155.20 | 159.80 | 154.90 | 159.30 | 159.30 | 4.12% | 871 |
| Apr 9, 2026 | 154.75 | 154.90 | 151.40 | 153.00 | 153.00 | -1.77% | 234 |
| Apr 8, 2026 | 150.60 | 156.20 | 150.00 | 155.75 | 155.75 | 5.49% | 2,016 |
| Apr 7, 2026 | 140.20 | 149.95 | 140.20 | 147.65 | 147.65 | 1.10% | 935 |
| Apr 6, 2026 | 128.50 | 149.40 | 125.05 | 146.05 | 146.05 | 12.82% | 15,396 |
| Apr 2, 2026 | 143.95 | 144.50 | 125.00 | 129.45 | 129.45 | -10.72% | 5,964 |
| Apr 1, 2026 | 132.10 | 153.20 | 132.10 | 145.00 | 145.00 | 0.35% | 582 |
| Mar 30, 2026 | 132.00 | 151.80 | 132.00 | 144.50 | 144.50 | -3.12% | 2,412 |
| Mar 27, 2026 | 158.20 | 158.20 | 146.00 | 149.15 | 149.15 | -5.72% | 2,706 |
| Mar 25, 2026 | 165.45 | 167.95 | 158.20 | 158.20 | 158.20 | -2.47% | 730 |
| Mar 24, 2026 | 163.45 | 167.00 | 161.80 | 162.20 | 162.20 | -0.76% | 1,403 |
| Mar 23, 2026 | 169.55 | 170.00 | 157.95 | 163.45 | 163.45 | -5.82% | 11,088 |
| Mar 20, 2026 | 194.00 | 194.00 | 169.00 | 173.55 | 173.55 | 1.70% | 2,072 |
| Mar 19, 2026 | 166.00 | 180.40 | 166.00 | 170.65 | 170.65 | 1.19% | 9,993 |
| Mar 18, 2026 | 164.90 | 177.20 | 153.60 | 168.65 | 168.65 | 4.82% | 10,907 |
| Mar 17, 2026 | 142.45 | 166.80 | 138.75 | 160.90 | 160.90 | 15.76% | 8,678 |
| Mar 16, 2026 | 132.60 | 140.00 | 132.55 | 139.00 | 139.00 | 2.73% | 2,555 |
| Mar 13, 2026 | 133.85 | 137.70 | 132.45 | 135.30 | 135.30 | 1.65% | 475 |
| Mar 12, 2026 | 134.45 | 134.95 | 129.65 | 133.10 | 133.10 | 0.08% | 2,997 |
| Mar 11, 2026 | 138.60 | 140.00 | 132.85 | 133.00 | 133.00 | -1.77% | 5,797 |
| Mar 10, 2026 | 137.30 | 139.00 | 135.25 | 135.40 | 135.40 | 0.67% | 3,983 |
| Mar 9, 2026 | 136.15 | 137.60 | 133.80 | 134.50 | 134.50 | -1.82% | 12,478 |
| Mar 6, 2026 | 144.90 | 144.90 | 137.00 | 137.00 | 137.00 | -1.72% | 9,857 |
| Mar 5, 2026 | 141.80 | 142.50 | 135.15 | 139.40 | 139.40 | -1.69% | 2,966 |
| Mar 4, 2026 | 140.20 | 142.00 | 134.80 | 141.80 | 141.80 | -1.05% | 2,251 |
| Mar 2, 2026 | 133.20 | 143.30 | 133.20 | 143.30 | 143.30 | -3.63% | 1,481 |
| Feb 27, 2026 | 146.60 | 149.45 | 146.40 | 148.70 | 148.70 | -0.27% | 1,612 |
| Feb 26, 2026 | 142.90 | 150.00 | 142.90 | 149.10 | 149.10 | 3.97% | 3,916 |
| Feb 25, 2026 | 147.00 | 151.25 | 143.00 | 143.40 | 143.40 | -1.98% | 1,669 |
| Feb 24, 2026 | 132.50 | 151.00 | 132.50 | 146.30 | 146.30 | 11.21% | 4,836 |
| Feb 23, 2026 | 144.95 | 144.95 | 130.90 | 131.55 | 131.55 | -5.09% | 4,794 |
| Feb 20, 2026 | 143.90 | 143.90 | 136.00 | 138.60 | 138.60 | 1.99% | 2,351 |
| Feb 19, 2026 | 138.60 | 138.85 | 135.05 | 135.90 | 135.90 | -1.63% | 159 |
| Feb 18, 2026 | 142.95 | 142.95 | 137.00 | 138.15 | 138.15 | -2.64% | 1,125 |
| Feb 17, 2026 | 136.75 | 143.80 | 135.60 | 141.90 | 141.90 | 3.28% | 3,865 |
| Feb 16, 2026 | 144.65 | 144.65 | 136.00 | 137.40 | 137.40 | -4.58% | 5,846 |
| Feb 13, 2026 | 147.50 | 147.50 | 143.15 | 144.00 | 144.00 | -4.03% | 438 |
| Feb 12, 2026 | 152.50 | 153.00 | 147.80 | 150.05 | 150.05 | 0.84% | 380 |
| Feb 11, 2026 | 151.35 | 151.35 | 145.60 | 148.80 | 148.80 | -1.78% | 7,192 |
| Feb 10, 2026 | 150.05 | 155.00 | 150.05 | 151.50 | 151.50 | 1.10% | 8,471 |
| Feb 9, 2026 | 150.00 | 155.00 | 148.70 | 149.85 | 149.85 | -0.79% | 1,008 |
| Feb 6, 2026 | 152.05 | 152.05 | 148.20 | 151.05 | 151.05 | -2.55% | 1,498 |
| Feb 5, 2026 | 149.30 | 155.00 | 148.25 | 155.00 | 155.00 | 2.99% | 1,176 |