Avana Electrosystems Limited (NSE:AVANA)
India · Delayed Price · Currency is INR 156.30
+7.30 (4.90%)
At close: Aug 4, 2026
Avana Electrosystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 129.00 | 129.00 | 127.00 | 127.50 | 127.50 | 3.70% | 22,000 |
| Jul 1, 2026 | 112.60 | 123.40 | 112.60 | 122.95 | 122.95 | 4.59% | 34,000 |
| Jun 30, 2026 | 121.00 | 121.00 | 117.00 | 117.55 | 117.55 | -2.81% | 12,000 |
| Jun 29, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | -1.06% | 2,000 |
| Jun 25, 2026 | 119.95 | 123.50 | 115.00 | 122.25 | 122.25 | 0.99% | 30,000 |
| Jun 24, 2026 | 129.00 | 129.00 | 121.00 | 121.05 | 121.05 | -4.69% | 14,000 |
| Jun 23, 2026 | 127.70 | 127.80 | 127.00 | 127.00 | 127.00 | 2.42% | 8,000 |
| Jun 22, 2026 | 123.50 | 124.00 | 123.50 | 124.00 | 124.00 | 1.68% | 4,000 |
| Jun 19, 2026 | 120.10 | 124.80 | 120.10 | 121.95 | 121.95 | 1.50% | 16,000 |
| Jun 18, 2026 | 121.00 | 123.90 | 120.00 | 120.15 | 120.15 | -0.46% | 14,000 |
| Jun 17, 2026 | 121.40 | 123.00 | 120.70 | 120.70 | 120.70 | -5.00% | 24,000 |
| Jun 16, 2026 | 126.00 | 128.25 | 126.00 | 127.05 | 127.05 | -0.55% | 12,000 |
| Jun 15, 2026 | 129.75 | 132.65 | 122.45 | 127.75 | 127.75 | -0.85% | 52,000 |
| Jun 12, 2026 | 127.90 | 128.85 | 125.60 | 128.85 | 128.85 | 4.97% | 16,000 |
| Jun 11, 2026 | 123.60 | 125.00 | 122.75 | 122.75 | 122.75 | -4.99% | 20,000 |
| Jun 10, 2026 | 132.50 | 132.50 | 129.20 | 129.20 | 129.20 | -5.00% | 12,000 |
| Jun 8, 2026 | 132.50 | 140.00 | 132.45 | 136.00 | 136.00 | -2.40% | 22,000 |
| Jun 4, 2026 | 131.10 | 139.90 | 131.00 | 139.35 | 139.35 | 3.15% | 26,000 |
| Jun 3, 2026 | 125.95 | 136.50 | 125.95 | 135.10 | 135.10 | 1.92% | 60,000 |
| Jun 2, 2026 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | -4.98% | 8,000 |
| Jun 1, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -4.97% | 6,000 |
| May 29, 2026 | 143.80 | 146.80 | 143.75 | 146.80 | 146.80 | -2.97% | 10,000 |
| May 27, 2026 | 142.00 | 151.30 | 141.20 | 151.30 | 151.30 | 1.82% | 44,000 |
| May 26, 2026 | 148.60 | 156.50 | 148.60 | 148.60 | 148.60 | -4.99% | 28,000 |
| May 25, 2026 | 158.50 | 159.00 | 146.70 | 156.40 | 156.40 | 1.33% | 44,000 |
| May 22, 2026 | 144.25 | 155.50 | 144.25 | 154.35 | 154.35 | 1.68% | 42,000 |
| May 21, 2026 | 149.90 | 152.00 | 149.00 | 151.80 | 151.80 | 1.88% | 38,000 |
| May 20, 2026 | 145.00 | 150.00 | 145.00 | 149.00 | 149.00 | 0.68% | 24,000 |