Avax Apparels and Ornaments Limited (BOM:544337)
India · Delayed Price · Currency is INR 51.94
-0.81 (-1.54%)
At close: Aug 21, 2026
BOM:544337 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 50.12 | 51.94 | 50.12 | 51.94 | 51.94 | -1.54% | 5,000 |
| Aug 20, 2026 | 54.75 | 54.75 | 50.00 | 52.75 | 52.75 | 1.05% | 17,000 |
| Aug 19, 2026 | 47.36 | 52.34 | 47.36 | 52.20 | 52.20 | 4.71% | 24,000 |
| Aug 18, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.10% | 1,000 |
| Aug 17, 2026 | 50.90 | 50.90 | 48.41 | 49.90 | 49.90 | -2.06% | 10,000 |
| Aug 14, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.79% | 1,000 |
| Aug 12, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 4.42% | 1,000 |
| Aug 11, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -4.99% | 1,000 |
| Aug 10, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 2.93% | 1,000 |
| Aug 5, 2026 | 48.55 | 49.50 | 46.62 | 49.50 | 49.50 | 1.96% | 8,000 |
| Aug 4, 2026 | 51.10 | 51.20 | 48.55 | 48.55 | 48.55 | -4.99% | 6,000 |
| Jul 30, 2026 | 48.45 | 51.10 | 48.45 | 51.10 | 51.10 | 0.20% | 4,000 |
| Jul 28, 2026 | 50.02 | 51.00 | 50.02 | 51.00 | 51.00 | 1.96% | 3,000 |
| Jul 27, 2026 | 51.00 | 51.00 | 50.02 | 50.02 | 50.02 | -4.54% | 2,000 |
| Jul 24, 2026 | 50.00 | 52.40 | 50.00 | 52.40 | 52.40 | 4.80% | 36,000 |
| Jul 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,000 |
| Jul 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 1,000 |
| Jul 16, 2026 | 49.20 | 49.20 | 49.00 | 49.00 | 49.00 | -3.92% | 2,000 |
| Jul 14, 2026 | 51.17 | 51.17 | 51.00 | 51.00 | 51.00 | 4.17% | 2,000 |
| Jul 13, 2026 | 47.00 | 50.00 | 47.00 | 48.96 | 48.96 | 2.49% | 20,000 |
| Jul 10, 2026 | 49.00 | 49.00 | 47.77 | 47.77 | 47.77 | -4.99% | 2,000 |
| Jul 9, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -1.99% | 1,000 |
| Jul 8, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -5.00% | 2,000 |
| Jul 7, 2026 | 50.00 | 54.00 | 49.40 | 54.00 | 54.00 | 3.85% | 7,000 |
| Jul 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.18% | 1,000 |
| Jul 1, 2026 | 49.90 | 54.24 | 49.90 | 53.16 | 53.16 | 2.43% | 54,000 |
| Jun 30, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 1.43% | 2,000 |
| Jun 29, 2026 | 55.40 | 55.40 | 50.16 | 51.17 | 51.17 | -3.09% | 23,000 |
| Jun 25, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 4.55% | 1,000 |
| Jun 24, 2026 | 51.90 | 51.90 | 50.50 | 50.50 | 50.50 | 1.88% | 6,000 |
| Jun 23, 2026 | 51.85 | 51.85 | 49.40 | 49.57 | 49.57 | -4.67% | 12,000 |
| Jun 22, 2026 | 52.25 | 52.25 | 52.00 | 52.00 | 52.00 | 3.59% | 2,000 |
| Jun 18, 2026 | 45.45 | 50.20 | 45.45 | 50.20 | 50.20 | 4.93% | 31,000 |
| Jun 17, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -4.99% | 2,000 |
| Jun 16, 2026 | 50.70 | 50.70 | 50.35 | 50.35 | 50.35 | -5.00% | 6,000 |
| Jun 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.01% | 2,000 |
| Jun 12, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 2.90% | 15,000 |
| Jun 10, 2026 | 52.50 | 52.50 | 50.00 | 50.00 | 50.00 | - | 4,000 |
| Jun 8, 2026 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | -3.85% | 2,000 |
| Jun 4, 2026 | 52.40 | 52.40 | 52.00 | 52.00 | 52.00 | - | 4,000 |
| Jun 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | 6,000 |
| Jun 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1,000 |
| Jun 1, 2026 | 52.81 | 54.00 | 52.80 | 54.00 | 54.00 | 2.27% | 6,000 |
| May 29, 2026 | 49.90 | 52.80 | 49.90 | 52.80 | 52.80 | 4.97% | 87,000 |
| May 26, 2026 | 47.41 | 50.30 | 47.41 | 50.30 | 50.30 | 0.80% | 32,000 |
| May 25, 2026 | 49.85 | 49.90 | 49.85 | 49.90 | 49.90 | 4.39% | 24,000 |
| May 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.91% | 8,000 |
| May 19, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.88% | 8,000 |
| May 18, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -4.99% | 8,000 |
| May 14, 2026 | 51.00 | 51.50 | 47.80 | 50.90 | 50.90 | 1.80% | 48,000 |