Avalon Technologies Limited (NSE:AVALON)
India · Delayed Price · Currency is INR 1,079.45
-4.80 (-0.44%)
Apr 22, 2026, 3:30 PM IST
Avalon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,078.00 | 1,108.80 | 1,078.00 | 1,084.25 | 1,084.25 | 0.68% | 131,579 |
| Apr 20, 2026 | 1,111.00 | 1,127.55 | 1,063.20 | 1,076.90 | 1,076.90 | -3.79% | 209,294 |
| Apr 17, 2026 | 1,107.00 | 1,125.85 | 1,095.00 | 1,119.30 | 1,119.30 | 1.57% | 165,519 |
| Apr 16, 2026 | 1,084.00 | 1,152.00 | 1,075.50 | 1,101.95 | 1,101.95 | 3.27% | 592,709 |
| Apr 15, 2026 | 1,065.05 | 1,080.25 | 1,047.00 | 1,067.05 | 1,067.05 | 2.13% | 306,290 |
| Apr 13, 2026 | 1,020.00 | 1,079.70 | 1,018.00 | 1,044.75 | 1,044.75 | -1.29% | 142,762 |
| Apr 10, 2026 | 1,064.60 | 1,095.85 | 1,041.85 | 1,058.35 | 1,058.35 | 1.13% | 415,291 |
| Apr 9, 2026 | 990.10 | 1,054.90 | 986.35 | 1,046.55 | 1,046.55 | 4.87% | 286,536 |
| Apr 8, 2026 | 1,012.15 | 1,015.00 | 975.25 | 997.95 | 997.95 | 3.36% | 133,978 |
| Apr 7, 2026 | 955.00 | 990.85 | 945.10 | 965.50 | 965.50 | 0.31% | 136,140 |
| Apr 6, 2026 | 937.65 | 972.85 | 921.40 | 962.50 | 962.50 | 2.65% | 128,005 |
| Apr 2, 2026 | 935.00 | 949.00 | 910.00 | 937.65 | 937.65 | 0.09% | 109,580 |
| 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 |