Avalon Technologies Limited (NSE:AVALON)
India · Delayed Price · Currency is INR 1,469.90
+8.10 (0.55%)
May 22, 2026, 3:30 PM IST
Avalon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 1,315.20 | 1,364.90 | 1,277.00 | 1,317.00 | 1,317.00 | -0.46% | 578,441 |
| May 15, 2026 | 1,267.40 | 1,339.00 | 1,237.10 | 1,323.10 | 1,323.10 | 4.23% | 363,294 |
| May 14, 2026 | 1,295.20 | 1,304.70 | 1,234.50 | 1,269.40 | 1,269.40 | -1.79% | 175,022 |
| May 13, 2026 | 1,296.70 | 1,342.90 | 1,271.20 | 1,292.60 | 1,292.60 | 0.11% | 351,808 |
| May 12, 2026 | 1,339.00 | 1,339.00 | 1,263.30 | 1,291.20 | 1,291.20 | -3.64% | 373,528 |
| May 11, 2026 | 1,390.00 | 1,390.00 | 1,335.00 | 1,340.00 | 1,340.00 | -3.39% | 373,560 |
| May 8, 2026 | 1,271.60 | 1,427.80 | 1,271.60 | 1,387.00 | 1,387.00 | 10.47% | 4,128,121 |
| May 7, 2026 | 1,219.00 | 1,306.10 | 1,198.10 | 1,255.50 | 1,255.50 | 9.10% | 2,780,276 |
| May 6, 2026 | 1,169.70 | 1,180.30 | 1,132.00 | 1,150.80 | 1,150.80 | -1.62% | 210,036 |
| May 5, 2026 | 1,182.00 | 1,222.00 | 1,156.00 | 1,169.70 | 1,169.70 | 2.61% | 768,810 |
| May 4, 2026 | 1,065.10 | 1,169.90 | 1,050.40 | 1,140.00 | 1,140.00 | 7.83% | 499,841 |
| Apr 30, 2026 | 1,045.90 | 1,064.00 | 1,019.80 | 1,057.25 | 1,057.25 | -0.17% | 233,475 |
| Apr 29, 2026 | 1,048.00 | 1,070.00 | 1,029.00 | 1,059.00 | 1,059.00 | 2.23% | 232,561 |
| Apr 28, 2026 | 1,088.50 | 1,092.35 | 1,031.70 | 1,035.95 | 1,035.95 | -4.38% | 201,772 |
| Apr 27, 2026 | 1,050.00 | 1,109.55 | 1,042.00 | 1,083.35 | 1,083.35 | 4.10% | 182,355 |
| Apr 24, 2026 | 1,090.60 | 1,110.00 | 1,035.00 | 1,040.65 | 1,040.65 | -4.40% | 144,207 |
| Apr 23, 2026 | 1,085.70 | 1,096.00 | 1,067.95 | 1,088.50 | 1,088.50 | 0.84% | 123,006 |
| Apr 22, 2026 | 1,088.10 | 1,115.05 | 1,073.00 | 1,079.45 | 1,079.45 | -0.44% | 191,976 |
| 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 |