Avana Electrosystems Limited (NSE:AVANA)
India · Delayed Price · Currency is INR 62.85
-1.95 (-3.01%)
At close: Mar 27, 2026
Avana Electrosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 64.35 | 64.80 | 62.10 | 62.85 | 62.85 | -3.01% | 48,000 |
| Mar 25, 2026 | 65.05 | 68.90 | 63.15 | 64.80 | 64.80 | 1.41% | 40,000 |
| Mar 24, 2026 | 66.90 | 70.40 | 62.90 | 63.90 | 63.90 | -4.20% | 74,000 |
| Mar 23, 2026 | 70.00 | 70.00 | 63.00 | 66.70 | 66.70 | -5.86% | 102,000 |
| Mar 20, 2026 | 62.50 | 72.90 | 60.10 | 70.85 | 70.85 | 13.36% | 112,000 |
| Mar 19, 2026 | 62.05 | 62.50 | 62.05 | 62.50 | 62.50 | -2.87% | 22,000 |
| Mar 18, 2026 | 64.10 | 65.80 | 63.35 | 64.35 | 64.35 | -1.68% | 76,000 |
| Mar 17, 2026 | 62.00 | 69.50 | 60.10 | 65.45 | 65.45 | 2.83% | 48,000 |
| Mar 16, 2026 | 62.60 | 64.30 | 62.00 | 63.65 | 63.65 | 1.68% | 26,000 |
| Mar 13, 2026 | 65.15 | 65.15 | 62.30 | 62.60 | 62.60 | -3.84% | 32,000 |
| Mar 12, 2026 | 62.50 | 68.70 | 62.50 | 65.10 | 65.10 | 4.16% | 38,000 |
| Mar 11, 2026 | 63.50 | 64.40 | 62.50 | 62.50 | 62.50 | -3.40% | 16,000 |
| Mar 10, 2026 | 65.50 | 65.50 | 64.70 | 64.70 | 64.70 | -0.54% | 16,000 |
| Mar 9, 2026 | 66.45 | 66.50 | 64.25 | 65.05 | 65.05 | -3.27% | 20,000 |
| Mar 6, 2026 | 66.00 | 68.00 | 65.05 | 67.25 | 67.25 | 1.89% | 42,000 |
| Mar 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.08% | 4,000 |
| Mar 4, 2026 | 65.00 | 66.00 | 65.00 | 65.95 | 65.95 | -4.42% | 6,000 |
| Feb 27, 2026 | 67.60 | 69.00 | 65.00 | 69.00 | 69.00 | 2.22% | 38,000 |
| Feb 26, 2026 | 69.00 | 69.00 | 67.50 | 67.50 | 67.50 | -0.74% | 10,000 |
| Feb 25, 2026 | 68.95 | 69.80 | 68.00 | 68.00 | 68.00 | 2.26% | 12,000 |
| Feb 24, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | -3.97% | 4,000 |
| Feb 23, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - | 2,000 |
| Feb 20, 2026 | 70.10 | 72.40 | 69.25 | 69.25 | 69.25 | -3.15% | 14,000 |
| Feb 19, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.52% | 2,000 |
| Feb 18, 2026 | 74.10 | 74.10 | 72.60 | 72.60 | 72.60 | -1.09% | 26,000 |
| Feb 17, 2026 | 69.00 | 74.80 | 69.00 | 73.40 | 73.40 | 7.23% | 52,000 |
| Feb 16, 2026 | 69.20 | 72.70 | 67.15 | 68.45 | 68.45 | -1.01% | 16,000 |
| Feb 13, 2026 | 70.00 | 70.00 | 69.15 | 69.15 | 69.15 | -3.29% | 12,000 |
| Feb 12, 2026 | 69.90 | 71.50 | 69.90 | 71.50 | 71.50 | 4.99% | 14,000 |
| Feb 11, 2026 | 74.90 | 74.90 | 68.00 | 68.10 | 68.10 | -6.39% | 62,000 |
| Feb 10, 2026 | 72.80 | 72.80 | 70.00 | 72.75 | 72.75 | 1.25% | 34,000 |
| Feb 9, 2026 | 75.90 | 75.90 | 71.00 | 71.85 | 71.85 | 0.49% | 46,000 |
| Feb 6, 2026 | 71.05 | 72.00 | 70.00 | 71.50 | 71.50 | -1.45% | 32,000 |
| Feb 5, 2026 | 73.00 | 74.95 | 71.00 | 72.55 | 72.55 | -1.63% | 72,000 |
| Feb 4, 2026 | 73.00 | 75.85 | 66.50 | 73.75 | 73.75 | -1.21% | 142,000 |
| Feb 3, 2026 | 70.15 | 78.40 | 70.10 | 74.65 | 74.65 | 12.68% | 228,000 |
| Feb 2, 2026 | 66.00 | 66.80 | 63.95 | 66.25 | 66.25 | -1.49% | 26,000 |
| Feb 1, 2026 | 65.15 | 70.85 | 64.60 | 67.25 | 67.25 | -1.10% | 72,000 |
| Jan 30, 2026 | 68.05 | 69.85 | 68.00 | 68.00 | 68.00 | -4.96% | 68,000 |
| Jan 29, 2026 | 73.95 | 73.95 | 68.35 | 71.55 | 71.55 | -0.49% | 180,000 |
| Jan 28, 2026 | 67.00 | 71.90 | 65.10 | 71.90 | 71.90 | 4.96% | 130,000 |
| Jan 27, 2026 | 68.65 | 70.70 | 68.50 | 68.50 | 68.50 | -4.99% | 94,000 |
| Jan 23, 2026 | 75.75 | 75.80 | 72.10 | 72.10 | 72.10 | -4.94% | 182,000 |
| Jan 22, 2026 | 78.50 | 79.70 | 72.50 | 75.85 | 75.85 | -0.59% | 282,000 |
| Jan 21, 2026 | 80.00 | 83.60 | 76.30 | 76.30 | 76.30 | -4.98% | 544,000 |