Avalon Technologies Limited (NSE:AVALON)
India · Delayed Price · Currency is INR 1,210.00
+0.60 (0.05%)
Oct 21, 2025, 2:45 PM IST
Avalon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1,180.50 | 1,232.00 | 1,171.50 | 1,209.40 | 1,209.40 | 2.93% | 337,568 |
| Oct 17, 2025 | 1,141.60 | 1,197.50 | 1,141.60 | 1,175.00 | 1,175.00 | 2.15% | 318,970 |
| Oct 16, 2025 | 1,150.00 | 1,174.90 | 1,141.20 | 1,150.30 | 1,150.30 | 0.52% | 164,511 |
| Oct 15, 2025 | 1,150.00 | 1,168.00 | 1,136.00 | 1,144.40 | 1,144.40 | -0.41% | 194,471 |
| Oct 14, 2025 | 1,218.80 | 1,236.00 | 1,141.00 | 1,149.10 | 1,149.10 | -5.72% | 443,828 |
| Oct 13, 2025 | 1,213.00 | 1,261.10 | 1,211.80 | 1,218.80 | 1,218.80 | -0.94% | 293,659 |
| Oct 10, 2025 | 1,233.10 | 1,271.00 | 1,221.30 | 1,230.40 | 1,230.40 | -0.39% | 305,290 |
| Oct 9, 2025 | 1,220.00 | 1,253.60 | 1,215.50 | 1,235.20 | 1,235.20 | 0.48% | 352,601 |
| Oct 8, 2025 | 1,251.90 | 1,251.90 | 1,206.00 | 1,229.30 | 1,229.30 | -1.88% | 597,513 |
| Oct 7, 2025 | 1,135.90 | 1,318.00 | 1,130.40 | 1,252.80 | 1,252.80 | 10.72% | 5,316,711 |
| Oct 6, 2025 | 1,061.80 | 1,140.00 | 1,039.20 | 1,131.50 | 1,131.50 | 7.23% | 1,216,628 |
| Oct 3, 2025 | 1,000.10 | 1,061.00 | 1,000.10 | 1,055.20 | 1,055.20 | 4.55% | 647,503 |
| Oct 2, 2025 | 1,009.30 | 1,009.30 | 1,009.30 | 1,009.30 | 1,009.30 | - | - |
| Oct 1, 2025 | 1,010.90 | 1,028.00 | 1,002.40 | 1,009.30 | 1,009.30 | 0.01% | 184,876 |
| Sep 30, 2025 | 1,015.00 | 1,020.35 | 990.30 | 1,009.15 | 1,009.15 | -0.14% | 220,347 |
| Sep 29, 2025 | 988.65 | 1,014.95 | 970.90 | 1,010.60 | 1,010.60 | 1.68% | 246,414 |
| Sep 26, 2025 | 991.80 | 1,014.00 | 953.55 | 993.95 | 993.95 | -0.27% | 476,953 |
| Sep 25, 2025 | 1,000.00 | 1,024.00 | 990.50 | 996.60 | 996.60 | -0.46% | 262,569 |
| Sep 24, 2025 | 1,013.00 | 1,017.15 | 995.85 | 1,001.20 | 1,001.20 | -1.05% | 290,868 |
| Sep 23, 2025 | 979.95 | 1,023.00 | 975.00 | 1,011.85 | 1,011.85 | 3.43% | 530,894 |
| Sep 22, 2025 | 961.00 | 988.00 | 954.55 | 978.25 | 978.25 | 0.43% | 160,736 |
| Sep 19, 2025 | 988.80 | 1,009.00 | 970.25 | 974.10 | 974.10 | -1.49% | 293,403 |
| Sep 18, 2025 | 965.50 | 1,009.90 | 965.00 | 988.80 | 988.80 | 3.11% | 989,664 |
| Sep 17, 2025 | 969.90 | 970.00 | 949.60 | 958.95 | 958.95 | -0.50% | 121,148 |
| Sep 16, 2025 | 957.00 | 974.80 | 953.35 | 963.80 | 963.80 | 0.68% | 136,275 |
| Sep 15, 2025 | 970.05 | 977.65 | 952.40 | 957.25 | 957.25 | -1.22% | 145,477 |
| Sep 12, 2025 | 962.25 | 990.85 | 948.50 | 969.10 | 969.10 | 0.76% | 328,178 |
| Sep 11, 2025 | 967.00 | 982.75 | 950.90 | 961.80 | 961.80 | 0.10% | 482,678 |
| Sep 10, 2025 | 941.35 | 971.00 | 940.00 | 960.85 | 960.85 | 2.43% | 500,986 |
| Sep 9, 2025 | 929.10 | 949.00 | 900.00 | 938.10 | 938.10 | 1.02% | 330,918 |
| Sep 8, 2025 | 934.95 | 962.40 | 922.25 | 928.65 | 928.65 | 0.62% | 450,879 |
| Sep 5, 2025 | 864.70 | 926.90 | 863.00 | 922.95 | 922.95 | 6.87% | 733,290 |
| Sep 4, 2025 | 865.05 | 879.00 | 857.20 | 863.60 | 863.60 | 0.04% | 127,012 |
| Sep 3, 2025 | 839.70 | 865.20 | 834.40 | 863.25 | 863.25 | 3.33% | 173,532 |
| Sep 2, 2025 | 845.95 | 854.45 | 833.15 | 835.40 | 835.40 | -0.86% | 85,070 |
| Sep 1, 2025 | 832.20 | 848.95 | 832.20 | 842.65 | 842.65 | 1.44% | 158,102 |
| Aug 29, 2025 | 860.00 | 865.00 | 826.00 | 830.70 | 830.70 | -3.84% | 150,257 |
| Aug 28, 2025 | 838.20 | 872.80 | 838.20 | 863.85 | 863.85 | 2.39% | 253,956 |
| Aug 26, 2025 | 863.85 | 863.85 | 840.15 | 843.70 | 843.70 | -2.16% | 171,036 |
| Aug 25, 2025 | 871.25 | 882.25 | 860.10 | 862.30 | 862.30 | 0.96% | 257,378 |
| 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 |