Avana Electrosystems Limited (NSE:AVANA)
India · Delayed Price · Currency is INR 124.95
-4.20 (-3.25%)
At close: Apr 21, 2026
Avana Electrosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |