Avalon Technologies Limited (NSE:AVALON)
India · Delayed Price · Currency is INR 904.80
-25.50 (-2.74%)
Mar 9, 2026, 3:29 PM IST
Avalon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 904.60 | 934.00 | 893.50 | 905.70 | 905.70 | 0.12% | 211,326 |
| Jan 14, 2026 | 884.85 | 914.80 | 878.85 | 904.60 | 904.60 | 1.61% | 182,320 |
| Jan 13, 2026 | 899.75 | 906.75 | 882.50 | 890.30 | 890.30 | -1.49% | 92,602 |
| Jan 12, 2026 | 890.00 | 913.50 | 867.25 | 903.80 | 903.80 | 0.16% | 178,260 |
| Jan 9, 2026 | 951.55 | 956.25 | 894.05 | 902.35 | 902.35 | -5.17% | 250,239 |
| Jan 8, 2026 | 928.70 | 967.90 | 920.80 | 951.55 | 951.55 | 2.23% | 501,598 |
| Jan 7, 2026 | 923.00 | 938.00 | 904.00 | 930.80 | 930.80 | 0.67% | 276,863 |
| Jan 6, 2026 | 908.70 | 929.00 | 888.00 | 924.60 | 924.60 | 1.75% | 488,548 |
| Jan 5, 2026 | 893.75 | 924.95 | 884.95 | 908.70 | 908.70 | 1.67% | 326,341 |
| Jan 2, 2026 | 882.40 | 896.90 | 859.15 | 893.75 | 893.75 | 1.29% | 333,048 |
| Jan 1, 2026 | 876.50 | 889.00 | 872.20 | 882.40 | 882.40 | 0.40% | 65,551 |
| Dec 31, 2025 | 845.35 | 881.95 | 844.50 | 878.90 | 878.90 | 3.97% | 160,903 |
| Dec 30, 2025 | 858.00 | 865.00 | 842.05 | 845.35 | 845.35 | -1.61% | 104,928 |
| Dec 29, 2025 | 875.60 | 883.40 | 856.65 | 859.20 | 859.20 | -3.13% | 119,310 |
| Dec 26, 2025 | 880.90 | 900.40 | 867.65 | 886.95 | 886.95 | 0.89% | 160,772 |
| Dec 24, 2025 | 871.50 | 909.95 | 865.75 | 879.10 | 879.10 | 0.73% | 243,446 |