Avalon Technologies Limited (NSE:AVALON)
India · Delayed Price · Currency is INR 2,290.30
-62.20 (-2.64%)
Sep 8, 2026, 3:30 PM IST
Avalon Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 2,350.00 | 2,360.00 | 2,280.80 | 2,290.30 | 2,290.30 | -2.64% | 355,629 |
| Sep 7, 2026 | 2,262.00 | 2,424.00 | 2,250.10 | 2,352.50 | 2,352.50 | 7.10% | 1,652,753 |
| Sep 4, 2026 | 2,320.00 | 2,347.70 | 2,175.00 | 2,196.60 | 2,196.60 | -2.31% | 683,759 |
| Sep 3, 2026 | 2,235.40 | 2,265.40 | 2,139.30 | 2,248.60 | 2,248.60 | 2.69% | 462,178 |
| Sep 2, 2026 | 2,295.00 | 2,348.00 | 2,166.60 | 2,189.60 | 2,189.60 | -5.56% | 662,674 |
| Sep 1, 2026 | 2,370.10 | 2,393.00 | 2,294.20 | 2,318.60 | 2,318.60 | -2.30% | 301,080 |
| Aug 31, 2026 | 2,244.00 | 2,400.00 | 2,193.00 | 2,373.30 | 2,373.30 | 6.34% | 519,200 |
| Aug 28, 2026 | 2,250.00 | 2,251.10 | 2,172.00 | 2,231.70 | 2,231.70 | -1.10% | 239,819 |
| Aug 27, 2026 | 2,222.20 | 2,280.00 | 2,222.20 | 2,256.60 | 2,256.60 | 1.36% | 281,157 |
| Aug 26, 2026 | 2,125.40 | 2,267.90 | 2,125.30 | 2,226.40 | 2,226.40 | 5.44% | 707,047 |
| Aug 25, 2026 | 2,119.40 | 2,151.70 | 2,077.00 | 2,111.50 | 2,111.50 | -0.37% | 200,866 |
| Aug 24, 2026 | 2,183.80 | 2,228.00 | 2,097.60 | 2,119.40 | 2,119.40 | -2.95% | 331,701 |
| Aug 21, 2026 | 2,235.10 | 2,235.10 | 2,154.00 | 2,183.80 | 2,183.80 | -2.75% | 444,440 |
| Aug 20, 2026 | 2,190.00 | 2,351.00 | 2,180.00 | 2,245.50 | 2,245.50 | - | 774,181 |
| Aug 19, 2026 | 2,199.90 | 2,269.40 | 2,070.00 | 2,245.60 | 2,245.60 | 2.20% | 931,710 |
| Aug 18, 2026 | 2,059.40 | 2,258.00 | 2,055.90 | 2,197.30 | 2,197.30 | 6.70% | 1,136,151 |
| Aug 17, 2026 | 1,950.30 | 2,081.00 | 1,948.00 | 2,059.40 | 2,059.40 | 6.11% | 923,261 |
| Aug 14, 2026 | 1,939.10 | 1,960.00 | 1,921.70 | 1,940.80 | 1,940.80 | 0.54% | 177,125 |
| Aug 13, 2026 | 1,973.70 | 1,978.20 | 1,912.00 | 1,930.40 | 1,930.40 | -1.71% | 181,993 |
| Aug 12, 2026 | 1,940.00 | 2,002.60 | 1,927.00 | 1,963.90 | 1,963.90 | 1.32% | 406,426 |
| Aug 11, 2026 | 1,930.00 | 1,959.00 | 1,894.00 | 1,938.30 | 1,938.30 | 0.76% | 212,945 |
| Aug 10, 2026 | 1,968.00 | 2,004.00 | 1,896.20 | 1,923.70 | 1,923.70 | -2.12% | 622,470 |
| Aug 7, 2026 | 1,785.00 | 1,998.00 | 1,785.00 | 1,965.30 | 1,965.30 | 10.75% | 1,877,232 |
| Aug 6, 2026 | 1,821.00 | 1,871.90 | 1,750.30 | 1,774.50 | 1,774.50 | -2.67% | 507,302 |
| Aug 5, 2026 | 1,840.00 | 1,843.90 | 1,772.10 | 1,823.20 | 1,823.20 | 0.99% | 765,722 |
| Aug 4, 2026 | 1,754.40 | 1,814.00 | 1,746.50 | 1,805.40 | 1,805.40 | 3.06% | 401,084 |
| Aug 3, 2026 | 1,814.00 | 1,834.30 | 1,740.00 | 1,751.80 | 1,751.80 | -3.10% | 280,823 |
| Jul 31, 2026 | 1,770.00 | 1,859.00 | 1,760.20 | 1,807.90 | 1,807.90 | 2.75% | 731,668 |
| Jul 30, 2026 | 1,669.40 | 1,802.00 | 1,669.40 | 1,759.50 | 1,759.50 | 4.90% | 813,684 |
| Jul 29, 2026 | 1,649.60 | 1,697.20 | 1,639.80 | 1,677.30 | 1,677.30 | 2.27% | 211,537 |
| Jul 28, 2026 | 1,744.60 | 1,744.60 | 1,629.40 | 1,640.00 | 1,640.00 | -5.10% | 274,902 |
| Jul 27, 2026 | 1,751.10 | 1,767.90 | 1,654.10 | 1,728.20 | 1,728.20 | -0.76% | 278,018 |
| Jul 24, 2026 | 1,735.00 | 1,765.00 | 1,717.80 | 1,741.50 | 1,741.50 | 0.04% | 173,064 |
| Jul 23, 2026 | 1,740.00 | 1,789.70 | 1,725.00 | 1,740.80 | 1,740.80 | -0.17% | 214,549 |
| Jul 22, 2026 | 1,743.00 | 1,819.90 | 1,736.20 | 1,743.70 | 1,743.70 | 0.04% | 429,216 |
| Jul 21, 2026 | 1,716.50 | 1,748.40 | 1,713.60 | 1,743.00 | 1,743.00 | 1.54% | 95,526 |
| Jul 20, 2026 | 1,723.00 | 1,773.40 | 1,711.00 | 1,716.50 | 1,716.50 | -0.44% | 139,477 |
| Jul 17, 2026 | 1,767.00 | 1,767.00 | 1,698.60 | 1,724.00 | 1,724.00 | -2.47% | 193,820 |
| Jul 16, 2026 | 1,685.00 | 1,775.00 | 1,680.50 | 1,767.60 | 1,767.60 | 5.23% | 388,554 |
| Jul 15, 2026 | 1,759.90 | 1,797.90 | 1,668.60 | 1,679.80 | 1,679.80 | -3.91% | 433,875 |
| Jul 14, 2026 | 1,724.80 | 1,761.80 | 1,699.30 | 1,748.10 | 1,748.10 | 1.58% | 225,085 |
| Jul 13, 2026 | 1,748.10 | 1,748.80 | 1,685.00 | 1,720.90 | 1,720.90 | -2.67% | 175,440 |
| Jul 10, 2026 | 1,745.80 | 1,775.00 | 1,714.10 | 1,768.10 | 1,768.10 | 2.29% | 219,213 |
| Jul 9, 2026 | 1,651.90 | 1,783.50 | 1,651.20 | 1,728.60 | 1,728.60 | 5.97% | 879,954 |
| Jul 8, 2026 | 1,639.90 | 1,723.20 | 1,622.00 | 1,631.20 | 1,631.20 | -0.53% | 376,059 |
| Jul 7, 2026 | 1,741.40 | 1,743.70 | 1,621.00 | 1,639.90 | 1,639.90 | -5.60% | 399,137 |
| Jul 6, 2026 | 1,785.00 | 1,825.90 | 1,717.30 | 1,737.10 | 1,737.10 | -2.86% | 412,971 |
| Jul 3, 2026 | 1,799.70 | 1,813.20 | 1,760.80 | 1,788.30 | 1,788.30 | -0.63% | 249,227 |
| Jul 2, 2026 | 1,804.30 | 1,853.00 | 1,755.50 | 1,799.60 | 1,799.60 | 0.24% | 363,841 |
| Jul 1, 2026 | 1,815.00 | 1,836.50 | 1,768.70 | 1,795.30 | 1,795.30 | -0.37% | 360,010 |