Avana Electrosystems Limited (NSE:AVANA)
India · Delayed Price · Currency is INR 144.00
+0.25 (0.17%)
At close: Sep 15, 2026
Avana Electrosystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 144.00 | 144.00 | 141.70 | 144.00 | 144.00 | 0.17% | 8,000 |
| Sep 11, 2026 | 143.00 | 151.35 | 143.00 | 143.75 | 143.75 | -2.81% | 18,000 |
| Sep 10, 2026 | 148.00 | 148.00 | 145.20 | 147.90 | 147.90 | 1.82% | 32,000 |
| Sep 9, 2026 | 148.00 | 152.80 | 145.00 | 145.25 | 145.25 | -2.25% | 20,000 |
| Sep 8, 2026 | 148.60 | 151.00 | 148.60 | 148.60 | 148.60 | -4.80% | 22,000 |
| Sep 7, 2026 | 149.00 | 156.10 | 147.15 | 156.10 | 156.10 | 0.87% | 28,000 |
| Sep 4, 2026 | 154.60 | 154.75 | 154.60 | 154.75 | 154.75 | 1.54% | 8,000 |
| Sep 3, 2026 | 151.00 | 152.90 | 148.10 | 152.40 | 152.40 | -2.21% | 14,000 |
| Sep 2, 2026 | 148.65 | 155.85 | 148.65 | 155.85 | 155.85 | -0.35% | 8,000 |
| Sep 1, 2026 | 153.00 | 156.40 | 144.20 | 156.40 | 156.40 | 3.10% | 28,000 |
| Aug 31, 2026 | 142.95 | 153.70 | 142.55 | 151.70 | 151.70 | 1.13% | 34,000 |
| Aug 28, 2026 | 150.00 | 150.00 | 149.80 | 150.00 | 150.00 | 1.69% | 10,000 |
| Aug 27, 2026 | 149.00 | 149.00 | 147.50 | 147.50 | 147.50 | -1.60% | 4,000 |
| Aug 26, 2026 | 156.40 | 156.40 | 149.90 | 149.90 | 149.90 | 0.60% | 6,000 |
| Aug 24, 2026 | 154.85 | 154.85 | 149.00 | 149.00 | 149.00 | 0.98% | 6,000 |
| Aug 21, 2026 | 147.50 | 148.00 | 146.25 | 147.55 | 147.55 | 0.10% | 10,000 |
| Aug 20, 2026 | 146.95 | 147.50 | 146.95 | 147.40 | 147.40 | 4.91% | 24,000 |
| Aug 19, 2026 | 140.65 | 140.65 | 140.50 | 140.50 | 140.50 | 2.26% | 4,000 |
| Aug 18, 2026 | 137.55 | 137.55 | 137.20 | 137.40 | 137.40 | -4.58% | 10,000 |
| Aug 17, 2026 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | -0.62% | 10,000 |
| Aug 14, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -0.07% | 2,000 |
| Aug 13, 2026 | 145.95 | 145.95 | 145.00 | 145.00 | 145.00 | -0.68% | 8,000 |
| Aug 12, 2026 | 146.95 | 147.00 | 146.00 | 146.00 | 146.00 | -1.02% | 14,000 |
| Aug 11, 2026 | 154.00 | 154.00 | 145.05 | 147.50 | 147.50 | -2.96% | 18,000 |
| Aug 10, 2026 | 143.45 | 152.00 | 143.45 | 152.00 | 152.00 | 1.64% | 16,000 |
| Aug 7, 2026 | 156.00 | 156.00 | 148.55 | 149.55 | 149.55 | -4.13% | 22,000 |
| Aug 6, 2026 | 148.25 | 160.00 | 148.25 | 156.00 | 156.00 | - | 16,000 |
| Aug 5, 2026 | 156.25 | 156.25 | 153.00 | 156.00 | 156.00 | -0.19% | 10,000 |
| Aug 4, 2026 | 142.05 | 156.30 | 142.05 | 156.30 | 156.30 | 4.90% | 30,000 |
| Aug 3, 2026 | 153.95 | 153.95 | 149.00 | 149.00 | 149.00 | - | 4,000 |
| Jul 31, 2026 | 140.05 | 153.95 | 140.05 | 149.00 | 149.00 | 1.19% | 18,000 |
| Jul 30, 2026 | 150.00 | 150.00 | 147.25 | 147.25 | 147.25 | -5.00% | 26,000 |
| Jul 29, 2026 | 159.70 | 159.70 | 153.70 | 155.00 | 155.00 | -2.94% | 16,000 |
| Jul 28, 2026 | 160.05 | 162.00 | 156.00 | 159.70 | 159.70 | -0.99% | 36,000 |
| Jul 27, 2026 | 159.00 | 166.90 | 159.00 | 161.30 | 161.30 | 1.45% | 48,000 |
| Jul 24, 2026 | 157.00 | 159.00 | 154.00 | 159.00 | 159.00 | 3.08% | 14,000 |
| Jul 23, 2026 | 160.00 | 162.00 | 153.00 | 154.25 | 154.25 | -3.05% | 20,000 |
| Jul 22, 2026 | 153.20 | 160.00 | 150.20 | 159.10 | 159.10 | 0.70% | 40,000 |
| Jul 21, 2026 | 162.50 | 168.05 | 158.00 | 158.00 | 158.00 | -1.31% | 58,000 |
| Jul 20, 2026 | 156.95 | 160.10 | 156.95 | 160.10 | 160.10 | 4.98% | 62,000 |
| Jul 17, 2026 | 153.30 | 153.30 | 139.50 | 152.50 | 152.50 | 4.45% | 46,000 |
| Jul 16, 2026 | 142.05 | 146.05 | 142.05 | 146.00 | 146.00 | 4.96% | 60,000 |
| Jul 15, 2026 | 144.90 | 147.10 | 134.15 | 139.10 | 139.10 | -0.82% | 28,000 |
| Jul 14, 2026 | 139.95 | 140.50 | 135.00 | 140.25 | 140.25 | 4.78% | 46,000 |
| Jul 13, 2026 | 123.85 | 133.85 | 123.00 | 133.85 | 133.85 | 4.98% | 48,000 |
| Jul 10, 2026 | 118.15 | 127.50 | 118.15 | 127.50 | 127.50 | 2.95% | 40,000 |
| Jul 8, 2026 | 130.00 | 130.00 | 122.70 | 123.85 | 123.85 | -3.99% | 6,000 |
| Jul 7, 2026 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 2.79% | 4,000 |
| Jul 6, 2026 | 124.50 | 125.50 | 124.50 | 125.50 | 125.50 | 0.76% | 6,000 |
| Jul 3, 2026 | 127.50 | 129.00 | 122.80 | 124.55 | 124.55 | -2.31% | 12,000 |