AVG Logistics Limited (NSE:AVG)
India · Delayed Price · Currency is INR 148.75
-9.61 (-6.07%)
At close: Mar 27, 2026
AVG Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 159.80 | 159.80 | 145.35 | 148.75 | 148.75 | -6.07% | 105,606 |
| Mar 25, 2026 | 162.49 | 172.36 | 157.56 | 158.36 | 158.36 | -2.54% | 44,144 |
| Mar 24, 2026 | 161.00 | 166.90 | 161.00 | 162.49 | 162.49 | 1.25% | 24,687 |
| Mar 23, 2026 | 167.20 | 170.79 | 158.50 | 160.49 | 160.49 | -7.36% | 49,812 |
| Mar 20, 2026 | 171.95 | 177.06 | 168.90 | 173.24 | 173.24 | 0.18% | 33,187 |
| Mar 19, 2026 | 169.00 | 181.09 | 166.05 | 172.93 | 172.93 | 2.23% | 146,806 |
| Mar 18, 2026 | 159.90 | 178.78 | 153.10 | 169.16 | 169.16 | 5.23% | 192,138 |
| Mar 17, 2026 | 142.50 | 168.02 | 137.71 | 160.75 | 160.75 | 14.81% | 357,875 |
| Mar 16, 2026 | 136.16 | 144.00 | 130.41 | 140.02 | 140.02 | 3.37% | 81,032 |
| Mar 13, 2026 | 132.99 | 137.00 | 131.01 | 135.46 | 135.46 | 1.32% | 30,519 |
| Mar 12, 2026 | 132.69 | 134.64 | 130.00 | 133.70 | 133.70 | 0.76% | 37,971 |
| Mar 11, 2026 | 139.40 | 139.40 | 131.55 | 132.69 | 132.69 | -2.33% | 37,756 |
| Mar 10, 2026 | 134.20 | 139.19 | 134.20 | 135.85 | 135.85 | 1.40% | 98,110 |
| Mar 9, 2026 | 136.00 | 138.03 | 133.11 | 133.98 | 133.98 | -2.92% | 28,205 |
| Mar 6, 2026 | 138.69 | 142.98 | 136.50 | 138.01 | 138.01 | -1.58% | 21,283 |
| Mar 5, 2026 | 138.94 | 144.40 | 134.76 | 140.22 | 140.22 | -0.38% | 49,411 |
| Mar 4, 2026 | 134.50 | 142.98 | 134.05 | 140.76 | 140.76 | 0.01% | 26,473 |
| Mar 2, 2026 | 134.10 | 144.70 | 134.10 | 140.75 | 140.75 | -4.49% | 30,094 |
| Feb 27, 2026 | 146.65 | 150.39 | 146.20 | 147.36 | 147.36 | -0.12% | 19,071 |
| Feb 26, 2026 | 141.00 | 151.00 | 141.00 | 147.54 | 147.54 | 1.96% | 21,777 |
| Feb 25, 2026 | 151.00 | 152.00 | 142.25 | 144.71 | 144.71 | -1.28% | 84,635 |
| Feb 24, 2026 | 130.45 | 154.00 | 130.45 | 146.59 | 146.59 | 11.04% | 159,399 |
| Feb 23, 2026 | 138.80 | 138.80 | 131.20 | 132.01 | 132.01 | -3.75% | 23,490 |
| Feb 20, 2026 | 139.28 | 139.74 | 136.22 | 137.16 | 137.16 | -0.41% | 11,142 |
| Feb 19, 2026 | 136.20 | 139.00 | 136.14 | 137.73 | 137.73 | -0.69% | 25,964 |
| Feb 18, 2026 | 144.00 | 144.00 | 136.92 | 138.69 | 138.69 | -1.62% | 23,230 |
| Feb 17, 2026 | 134.40 | 142.19 | 134.40 | 140.97 | 140.97 | 3.39% | 22,454 |
| Feb 16, 2026 | 144.00 | 146.98 | 135.30 | 136.35 | 136.35 | -5.29% | 41,483 |
| Feb 13, 2026 | 152.00 | 152.00 | 142.21 | 143.96 | 143.96 | -3.49% | 13,233 |
| Feb 12, 2026 | 153.92 | 153.92 | 146.83 | 149.16 | 149.16 | 1.00% | 5,896 |
| Feb 11, 2026 | 155.00 | 155.00 | 146.00 | 147.68 | 147.68 | -2.68% | 15,561 |
| Feb 10, 2026 | 150.49 | 155.37 | 149.32 | 151.75 | 151.75 | 1.45% | 25,974 |
| Feb 9, 2026 | 150.00 | 152.95 | 148.00 | 149.58 | 149.58 | -0.69% | 19,297 |
| Feb 6, 2026 | 154.94 | 154.94 | 148.00 | 150.62 | 150.62 | -1.45% | 10,747 |
| Feb 5, 2026 | 148.00 | 156.50 | 148.00 | 152.83 | 152.83 | 1.68% | 20,795 |
| Feb 4, 2026 | 152.95 | 153.00 | 146.66 | 150.30 | 150.30 | 0.25% | 18,747 |
| Feb 3, 2026 | 155.95 | 155.95 | 145.20 | 149.92 | 149.92 | 4.50% | 22,801 |
| Feb 2, 2026 | 159.00 | 159.00 | 141.57 | 143.47 | 143.47 | -5.33% | 39,285 |
| Feb 1, 2026 | 157.90 | 157.90 | 148.10 | 151.54 | 151.54 | -0.69% | 9,232 |
| Jan 30, 2026 | 139.50 | 161.90 | 135.52 | 152.59 | 152.59 | 8.44% | 50,570 |
| Jan 29, 2026 | 145.14 | 147.00 | 139.25 | 140.72 | 140.72 | -3.05% | 22,186 |
| Jan 28, 2026 | 150.00 | 150.00 | 140.20 | 145.14 | 145.14 | 3.39% | 32,815 |
| Jan 27, 2026 | 140.00 | 141.44 | 136.00 | 140.38 | 140.38 | 0.83% | 15,108 |
| Jan 23, 2026 | 152.24 | 153.79 | 133.05 | 139.22 | 139.22 | -8.31% | 56,517 |
| Jan 22, 2026 | 154.10 | 162.39 | 149.10 | 151.83 | 151.83 | -0.81% | 33,528 |
| Jan 21, 2026 | 157.80 | 158.00 | 151.00 | 153.07 | 153.07 | -2.54% | 33,615 |
| Jan 20, 2026 | 162.22 | 163.25 | 156.10 | 157.06 | 157.06 | -2.95% | 15,739 |
| Jan 19, 2026 | 163.00 | 167.97 | 160.26 | 161.83 | 161.83 | -2.50% | 21,392 |
| Jan 16, 2026 | 168.00 | 172.00 | 164.25 | 165.98 | 165.98 | -0.93% | 21,732 |
| Jan 14, 2026 | 169.55 | 170.99 | 165.11 | 167.54 | 167.54 | 0.30% | 24,989 |