Avalon Technologies Limited (NSE:AVALON)
India · Delayed Price · Currency is INR 938.00
+10.00 (1.08%)
Apr 1, 2026, 3:29 PM IST
Avalon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 933.45 | 974.50 | 927.30 | 936.85 | 936.85 | 0.95% | 214,518 |
| Mar 30, 2026 | 963.10 | 965.20 | 911.20 | 928.00 | 928.00 | -3.64% | 134,723 |
| Mar 27, 2026 | 958.00 | 973.90 | 940.00 | 963.10 | 963.10 | -0.71% | 173,506 |
| Mar 25, 2026 | 954.10 | 999.00 | 942.50 | 970.00 | 970.00 | 2.17% | 206,753 |
| Mar 24, 2026 | 921.00 | 963.70 | 893.60 | 949.40 | 949.40 | 7.25% | 246,658 |
| Mar 23, 2026 | 932.00 | 939.90 | 881.20 | 885.20 | 885.20 | -7.01% | 153,437 |
| Mar 20, 2026 | 938.00 | 971.70 | 935.30 | 951.90 | 951.90 | 2.21% | 93,312 |
| Mar 19, 2026 | 926.00 | 937.90 | 909.00 | 931.30 | 931.30 | -0.94% | 116,384 |
| Mar 18, 2026 | 903.00 | 955.00 | 896.40 | 940.10 | 940.10 | 4.34% | 159,043 |
| Mar 17, 2026 | 885.10 | 933.00 | 885.00 | 901.00 | 901.00 | 1.80% | 222,532 |
| Mar 16, 2026 | 875.40 | 897.30 | 856.40 | 885.10 | 885.10 | 0.67% | 107,188 |
| Mar 13, 2026 | 912.90 | 912.90 | 875.40 | 879.20 | 879.20 | -3.69% | 113,954 |
| Mar 12, 2026 | 942.90 | 942.90 | 905.40 | 912.90 | 912.90 | -3.18% | 149,587 |
| Mar 11, 2026 | 960.00 | 995.40 | 937.00 | 942.90 | 942.90 | -0.85% | 113,520 |
| Mar 10, 2026 | 914.70 | 960.00 | 910.20 | 951.00 | 951.00 | 5.11% | 110,563 |
| Mar 9, 2026 | 930.00 | 930.20 | 882.60 | 904.80 | 904.80 | -2.74% | 111,813 |
| Mar 6, 2026 | 935.00 | 957.80 | 925.00 | 930.30 | 930.30 | -1.17% | 84,159 |
| Mar 5, 2026 | 945.90 | 964.60 | 926.20 | 941.30 | 941.30 | -0.49% | 122,235 |
| Mar 4, 2026 | 959.50 | 984.30 | 940.30 | 945.90 | 945.90 | -4.43% | 166,496 |
| Mar 2, 2026 | 958.50 | 1,015.30 | 958.50 | 989.70 | 989.70 | -2.89% | 205,553 |
| Feb 27, 2026 | 1,024.50 | 1,043.00 | 1,010.85 | 1,019.20 | 1,019.20 | -0.52% | 172,266 |
| Feb 26, 2026 | 979.00 | 1,029.95 | 979.00 | 1,024.50 | 1,024.50 | 3.64% | 179,973 |
| Feb 25, 2026 | 978.75 | 1,000.95 | 966.00 | 988.50 | 988.50 | 1.00% | 113,243 |
| Feb 24, 2026 | 986.15 | 986.15 | 956.10 | 978.75 | 978.75 | -0.75% | 131,912 |
| Feb 23, 2026 | 1,027.00 | 1,027.00 | 980.00 | 986.15 | 986.15 | -4.08% | 167,628 |
| Feb 20, 2026 | 1,033.45 | 1,046.75 | 1,002.00 | 1,028.05 | 1,028.05 | 0.07% | 116,517 |
| Feb 19, 2026 | 1,050.00 | 1,075.15 | 1,016.10 | 1,027.30 | 1,027.30 | -2.65% | 105,725 |
| Feb 18, 2026 | 1,066.00 | 1,081.65 | 1,036.70 | 1,055.25 | 1,055.25 | -0.92% | 124,067 |
| Feb 17, 2026 | 1,050.00 | 1,072.80 | 1,047.80 | 1,065.05 | 1,065.05 | 0.75% | 60,164 |
| Feb 16, 2026 | 1,054.00 | 1,069.00 | 1,040.55 | 1,057.15 | 1,057.15 | 0.29% | 104,234 |
| Feb 13, 2026 | 1,060.00 | 1,082.65 | 1,045.00 | 1,054.05 | 1,054.05 | -2.29% | 140,937 |
| Feb 12, 2026 | 1,053.30 | 1,082.90 | 1,039.10 | 1,078.75 | 1,078.75 | 2.42% | 184,980 |
| Feb 11, 2026 | 1,053.90 | 1,060.00 | 1,024.00 | 1,053.30 | 1,053.30 | -0.06% | 89,594 |
| Feb 10, 2026 | 1,049.70 | 1,070.00 | 1,045.15 | 1,053.90 | 1,053.90 | 0.34% | 133,514 |
| Feb 9, 2026 | 1,069.90 | 1,072.00 | 1,032.05 | 1,050.35 | 1,050.35 | 2.06% | 319,201 |
| Feb 6, 2026 | 1,018.25 | 1,127.50 | 1,011.40 | 1,029.10 | 1,029.10 | 0.84% | 1,560,085 |
| Feb 5, 2026 | 1,032.00 | 1,049.80 | 964.80 | 1,020.50 | 1,020.50 | -0.95% | 546,636 |
| Feb 4, 2026 | 1,014.05 | 1,053.60 | 991.10 | 1,030.30 | 1,030.30 | 0.74% | 1,236,694 |
| Feb 3, 2026 | 1,004.85 | 1,022.70 | 950.00 | 1,022.70 | 1,022.70 | 20.00% | 467,309 |
| Feb 2, 2026 | 872.00 | 872.00 | 826.20 | 852.25 | 852.25 | -2.19% | 129,136 |
| Feb 1, 2026 | 866.60 | 895.30 | 860.40 | 871.30 | 871.30 | 1.52% | 146,229 |
| Jan 30, 2026 | 804.20 | 895.50 | 803.05 | 858.25 | 858.25 | 6.72% | 786,243 |
| Jan 29, 2026 | 793.85 | 824.55 | 777.30 | 804.20 | 804.20 | 1.30% | 417,716 |
| Jan 28, 2026 | 794.95 | 803.20 | 792.50 | 793.85 | 793.85 | -0.13% | 99,274 |
| Jan 27, 2026 | 800.15 | 808.00 | 784.35 | 794.90 | 794.90 | -1.05% | 114,896 |
| Jan 23, 2026 | 840.00 | 844.90 | 797.00 | 803.35 | 803.35 | -4.81% | 172,550 |
| Jan 22, 2026 | 859.10 | 864.25 | 831.75 | 843.90 | 843.90 | -0.30% | 130,966 |
| Jan 21, 2026 | 856.55 | 860.00 | 834.10 | 846.40 | 846.40 | -1.18% | 159,298 |
| Jan 20, 2026 | 895.00 | 895.00 | 850.00 | 856.55 | 856.55 | -4.35% | 238,971 |
| Jan 19, 2026 | 900.00 | 908.25 | 878.50 | 895.50 | 895.50 | -1.13% | 115,878 |