Avalon Technologies Limited (NSE:AVALON)
India · Delayed Price · Currency is INR 1,759.50
+82.20 (4.90%)
Jul 30, 2026, 3:30 PM IST
Avalon Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 1,798.00 | 1,838.50 | 1,788.00 | 1,801.90 | 1,801.90 | 0.96% | 361,945 |
| Jun 29, 2026 | 1,752.80 | 1,814.10 | 1,722.00 | 1,784.70 | 1,784.70 | 1.97% | 618,298 |
| Jun 25, 2026 | 1,760.00 | 1,780.40 | 1,710.00 | 1,750.30 | 1,750.30 | 0.11% | 182,321 |
| Jun 24, 2026 | 1,753.70 | 1,798.90 | 1,739.70 | 1,748.30 | 1,748.30 | -0.31% | 268,397 |
| Jun 23, 2026 | 1,737.90 | 1,807.00 | 1,727.00 | 1,753.70 | 1,753.70 | 1.78% | 559,651 |
| Jun 22, 2026 | 1,758.00 | 1,782.10 | 1,702.80 | 1,723.00 | 1,723.00 | -1.24% | 188,259 |
| Jun 19, 2026 | 1,749.00 | 1,798.70 | 1,725.00 | 1,744.60 | 1,744.60 | -0.61% | 242,389 |
| Jun 18, 2026 | 1,741.40 | 1,793.50 | 1,737.10 | 1,755.30 | 1,755.30 | 0.80% | 182,683 |
| Jun 17, 2026 | 1,740.00 | 1,768.00 | 1,723.00 | 1,741.40 | 1,741.40 | 0.18% | 222,226 |
| Jun 16, 2026 | 1,767.90 | 1,788.00 | 1,721.20 | 1,738.30 | 1,738.30 | -1.23% | 240,812 |
| Jun 15, 2026 | 1,691.00 | 1,777.00 | 1,690.10 | 1,760.00 | 1,760.00 | 4.33% | 611,900 |
| Jun 12, 2026 | 1,587.90 | 1,696.00 | 1,567.00 | 1,687.00 | 1,687.00 | 7.58% | 476,593 |
| Jun 11, 2026 | 1,532.50 | 1,600.00 | 1,532.50 | 1,568.20 | 1,568.20 | 2.33% | 523,120 |
| Jun 10, 2026 | 1,639.90 | 1,656.90 | 1,509.80 | 1,532.50 | 1,532.50 | -6.53% | 428,724 |
| Jun 9, 2026 | 1,615.00 | 1,669.90 | 1,610.30 | 1,639.50 | 1,639.50 | 2.14% | 351,670 |
| Jun 8, 2026 | 1,580.10 | 1,644.00 | 1,540.00 | 1,605.10 | 1,605.10 | -0.17% | 348,711 |
| Jun 5, 2026 | 1,630.00 | 1,688.50 | 1,587.80 | 1,607.90 | 1,607.90 | -1.82% | 406,233 |
| Jun 4, 2026 | 1,509.00 | 1,660.00 | 1,505.10 | 1,637.70 | 1,637.70 | 8.04% | 781,827 |
| Jun 3, 2026 | 1,512.10 | 1,540.00 | 1,489.90 | 1,515.80 | 1,515.80 | 0.26% | 223,256 |
| Jun 2, 2026 | 1,451.00 | 1,519.90 | 1,436.10 | 1,511.90 | 1,511.90 | 4.14% | 208,330 |
| Jun 1, 2026 | 1,538.00 | 1,570.10 | 1,441.00 | 1,451.80 | 1,451.80 | -4.52% | 348,924 |
| May 29, 2026 | 1,498.20 | 1,528.40 | 1,452.00 | 1,520.50 | 1,520.50 | 1.56% | 377,729 |
| May 27, 2026 | 1,460.00 | 1,537.10 | 1,452.10 | 1,497.10 | 1,497.10 | 2.45% | 338,216 |
| May 26, 2026 | 1,514.00 | 1,558.60 | 1,305.00 | 1,461.30 | 1,461.30 | -3.30% | 936,020 |
| May 25, 2026 | 1,480.00 | 1,534.70 | 1,465.10 | 1,511.20 | 1,511.20 | 2.59% | 602,731 |
| May 22, 2026 | 1,469.00 | 1,491.20 | 1,435.70 | 1,473.00 | 1,473.00 | 0.77% | 357,761 |
| May 21, 2026 | 1,468.10 | 1,512.30 | 1,451.80 | 1,461.80 | 1,461.80 | -0.18% | 695,194 |
| May 20, 2026 | 1,370.00 | 1,499.00 | 1,335.10 | 1,464.40 | 1,464.40 | 7.94% | 5,017,988 |
| May 19, 2026 | 1,324.10 | 1,370.00 | 1,286.60 | 1,356.70 | 1,356.70 | 3.01% | 506,973 |