Avana Electrosystems Limited (NSE:AVANA)
India · Delayed Price · Currency is INR 135.10
+2.55 (1.92%)
At close: Jun 3, 2026
Avana Electrosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 149.95 | 149.95 | 140.30 | 148.00 | 148.00 | 3.39% | 14,000 |
| May 18, 2026 | 140.00 | 143.20 | 140.00 | 143.15 | 143.15 | -2.85% | 14,000 |
| May 15, 2026 | 144.85 | 150.00 | 144.85 | 147.35 | 147.35 | -3.35% | 24,000 |
| May 14, 2026 | 154.55 | 156.00 | 147.55 | 152.45 | 152.45 | -1.84% | 28,000 |
| May 13, 2026 | 154.75 | 155.80 | 150.00 | 155.30 | 155.30 | 0.32% | 28,000 |
| May 12, 2026 | 155.25 | 155.95 | 153.20 | 154.80 | 154.80 | 4.21% | 84,000 |
| May 11, 2026 | 140.00 | 148.55 | 140.00 | 148.55 | 148.55 | 4.98% | 80,000 |
| May 8, 2026 | 144.00 | 144.00 | 140.80 | 141.50 | 141.50 | 1.07% | 10,000 |
| May 7, 2026 | 137.40 | 144.70 | 137.40 | 140.00 | 140.00 | 1.52% | 26,000 |
| May 6, 2026 | 137.75 | 137.90 | 132.10 | 137.90 | 137.90 | 0.11% | 20,000 |
| May 5, 2026 | 138.00 | 139.80 | 137.75 | 137.75 | 137.75 | -0.18% | 16,000 |
| May 4, 2026 | 145.35 | 145.35 | 132.00 | 138.00 | 138.00 | -0.36% | 42,000 |
| Apr 30, 2026 | 139.00 | 139.00 | 132.30 | 138.50 | 138.50 | 1.06% | 28,000 |
| Apr 29, 2026 | 140.50 | 140.50 | 137.00 | 137.05 | 137.05 | 2.39% | 24,000 |
| Apr 28, 2026 | 127.55 | 133.90 | 127.55 | 133.85 | 133.85 | 4.94% | 44,000 |
| Apr 27, 2026 | 123.50 | 127.70 | 120.00 | 127.55 | 127.55 | 4.85% | 58,000 |
| Apr 24, 2026 | 112.10 | 122.90 | 111.60 | 121.65 | 121.65 | 3.58% | 50,000 |
| Apr 23, 2026 | 123.20 | 123.20 | 116.00 | 117.45 | 117.45 | -3.69% | 44,000 |
| Apr 22, 2026 | 122.00 | 122.85 | 118.75 | 121.95 | 121.95 | -2.40% | 78,000 |
| Apr 21, 2026 | 128.00 | 133.40 | 122.70 | 124.95 | 124.95 | -3.25% | 100,000 |
| Apr 20, 2026 | 123.70 | 132.65 | 120.00 | 129.15 | 129.15 | 7.09% | 268,000 |
| Apr 17, 2026 | 115.00 | 122.90 | 112.30 | 120.60 | 120.60 | 5.56% | 178,000 |
| Apr 16, 2026 | 117.05 | 123.70 | 111.00 | 114.25 | 114.25 | -1.97% | 196,000 |
| Apr 15, 2026 | 109.00 | 117.00 | 105.80 | 116.55 | 116.55 | 9.23% | 262,000 |
| Apr 13, 2026 | 99.85 | 110.15 | 99.50 | 106.70 | 106.70 | 5.91% | 288,000 |
| Apr 10, 2026 | 90.20 | 102.00 | 90.20 | 100.75 | 100.75 | 14.10% | 348,000 |
| Apr 9, 2026 | 77.20 | 90.90 | 76.60 | 88.30 | 88.30 | 10.10% | 196,000 |
| Apr 8, 2026 | 79.00 | 80.70 | 75.50 | 80.20 | 80.20 | 6.37% | 128,000 |
| Apr 7, 2026 | 70.50 | 76.90 | 70.50 | 75.40 | 75.40 | 8.49% | 70,000 |
| Apr 6, 2026 | 70.00 | 70.40 | 69.50 | 69.50 | 69.50 | 0.07% | 14,000 |
| Apr 2, 2026 | 68.00 | 69.50 | 68.00 | 69.45 | 69.45 | 3.35% | 6,000 |
| Apr 1, 2026 | 65.05 | 68.00 | 64.55 | 67.20 | 67.20 | 3.31% | 20,000 |
| Mar 30, 2026 | 62.50 | 65.50 | 62.00 | 65.05 | 65.05 | 3.50% | 38,000 |
| 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 |