Avalon Technologies Limited (NSE:AVALON)
India · Delayed Price · Currency is INR 854.10
+8.20 (0.97%)
Aug 22, 2025, 3:30 PM IST
Avalon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 851.25 | 861.95 | 841.00 | 854.10 | 854.10 | 0.97% | 99,254 |
| Aug 21, 2025 | 853.80 | 853.80 | 841.10 | 845.90 | 845.90 | 0.04% | 87,514 |
| Aug 20, 2025 | 869.80 | 869.80 | 842.00 | 845.60 | 845.60 | -2.22% | 186,887 |
| Aug 19, 2025 | 863.00 | 875.00 | 852.50 | 864.80 | 864.80 | 0.83% | 109,949 |
| Aug 18, 2025 | 844.00 | 863.00 | 841.70 | 857.65 | 857.65 | 2.38% | 214,968 |
| Aug 14, 2025 | 879.90 | 883.00 | 832.60 | 837.75 | 837.75 | -4.11% | 265,355 |
| Aug 13, 2025 | 883.00 | 890.70 | 866.60 | 873.70 | 873.70 | -1.06% | 150,819 |
| Aug 12, 2025 | 894.75 | 909.25 | 876.15 | 883.05 | 883.05 | -1.16% | 183,000 |
| Aug 11, 2025 | 899.90 | 916.90 | 879.05 | 893.40 | 893.40 | -0.26% | 341,713 |
| Aug 8, 2025 | 950.25 | 956.50 | 891.50 | 895.70 | 895.70 | -6.34% | 587,680 |
| Aug 7, 2025 | 884.00 | 965.90 | 874.30 | 956.35 | 956.35 | 8.80% | 3,027,288 |
| Aug 6, 2025 | 869.60 | 926.30 | 869.60 | 879.00 | 879.00 | 2.75% | 2,356,044 |
| Aug 5, 2025 | 875.00 | 879.95 | 852.15 | 855.50 | 855.50 | -2.12% | 135,972 |
| Aug 4, 2025 | 860.00 | 884.00 | 852.80 | 874.05 | 874.05 | 2.11% | 251,337 |
| Aug 1, 2025 | 849.90 | 883.00 | 843.00 | 855.95 | 855.95 | 1.19% | 330,449 |
| Jul 31, 2025 | 803.00 | 855.00 | 803.00 | 845.85 | 845.85 | 2.67% | 234,832 |
| Jul 30, 2025 | 821.90 | 829.00 | 813.20 | 823.85 | 823.85 | 0.30% | 113,784 |
| Jul 29, 2025 | 798.00 | 823.95 | 790.95 | 821.35 | 821.35 | 2.78% | 147,479 |
| Jul 28, 2025 | 814.00 | 824.40 | 794.95 | 799.10 | 799.10 | -2.94% | 237,461 |
| Jul 25, 2025 | 842.00 | 842.00 | 820.00 | 823.30 | 823.30 | -1.64% | 132,786 |
| Jul 24, 2025 | 871.00 | 884.35 | 835.00 | 837.00 | 837.00 | -4.54% | 250,595 |
| Jul 23, 2025 | 855.00 | 879.95 | 846.00 | 876.85 | 876.85 | 2.81% | 287,277 |
| Jul 22, 2025 | 874.90 | 879.30 | 849.20 | 852.85 | 852.85 | -2.03% | 137,349 |
| Jul 21, 2025 | 864.50 | 875.00 | 852.15 | 870.50 | 870.50 | 0.56% | 109,490 |
| Jul 18, 2025 | 880.00 | 891.50 | 860.55 | 865.65 | 865.65 | -1.51% | 193,851 |
| Jul 17, 2025 | 882.00 | 889.50 | 875.00 | 878.90 | 878.90 | -0.29% | 155,526 |
| Jul 16, 2025 | 874.95 | 887.00 | 861.25 | 881.45 | 881.45 | 0.79% | 184,099 |
| Jul 15, 2025 | 878.80 | 889.00 | 872.00 | 874.55 | 874.55 | -0.44% | 134,967 |
| Jul 14, 2025 | 864.80 | 889.95 | 857.75 | 878.45 | 878.45 | 2.65% | 443,506 |
| Jul 11, 2025 | 870.00 | 882.30 | 851.80 | 855.75 | 855.75 | -1.76% | 147,850 |
| Jul 10, 2025 | 861.10 | 882.25 | 855.80 | 871.10 | 871.10 | 2.04% | 421,028 |
| Jul 9, 2025 | 850.95 | 868.70 | 844.00 | 853.65 | 853.65 | 0.28% | 252,598 |
| Jul 8, 2025 | 845.60 | 866.05 | 839.15 | 851.30 | 851.30 | 1.39% | 232,066 |
| Jul 7, 2025 | 835.00 | 856.30 | 832.05 | 839.60 | 839.60 | 0.88% | 185,669 |
| Jul 4, 2025 | 838.00 | 848.40 | 819.55 | 832.30 | 832.30 | -0.73% | 172,855 |
| Jul 3, 2025 | 836.90 | 863.20 | 827.15 | 838.40 | 838.40 | 0.60% | 277,557 |
| Jul 2, 2025 | 833.90 | 848.40 | 824.55 | 833.40 | 833.40 | 1.33% | 166,973 |
| Jul 1, 2025 | 847.00 | 848.80 | 818.60 | 822.50 | 822.50 | -2.48% | 214,777 |
| Jun 30, 2025 | 840.00 | 847.25 | 830.65 | 843.40 | 843.40 | 2.23% | 114,843 |
| Jun 27, 2025 | 831.35 | 844.90 | 815.00 | 825.00 | 825.00 | -0.37% | 189,572 |
| Jun 26, 2025 | 849.05 | 854.00 | 825.00 | 828.10 | 828.10 | -2.34% | 202,373 |
| Jun 25, 2025 | 800.00 | 873.90 | 795.80 | 847.90 | 847.90 | 5.54% | 1,338,376 |
| Jun 24, 2025 | 820.00 | 828.00 | 783.45 | 803.40 | 803.40 | -1.68% | 3,646,535 |
| Jun 23, 2025 | 832.05 | 833.25 | 815.00 | 817.15 | 817.15 | -2.20% | 98,330 |
| Jun 20, 2025 | 836.05 | 844.75 | 826.00 | 835.55 | 835.55 | -0.72% | 68,013 |
| Jun 19, 2025 | 840.00 | 855.00 | 829.00 | 841.65 | 841.65 | 0.81% | 132,247 |
| Jun 18, 2025 | 835.95 | 849.40 | 826.35 | 834.85 | 834.85 | 0.42% | 97,331 |
| Jun 17, 2025 | 829.45 | 844.85 | 818.00 | 831.35 | 831.35 | 0.23% | 105,323 |
| Jun 16, 2025 | 830.00 | 835.00 | 807.00 | 829.45 | 829.45 | -0.20% | 94,970 |
| Jun 13, 2025 | 812.70 | 839.65 | 803.60 | 831.15 | 831.15 | 1.17% | 195,604 |