Avience Biomedicals Limited (NSE:AVIENCE)
India · Delayed Price · Currency is INR 346.80
+10.45 (3.11%)
At close: Sep 10, 2026
Avience Biomedicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 352.95 | 360.00 | 342.25 | 346.80 | 346.80 | 3.11% | 64,800 |
| Sep 9, 2026 | 302.00 | 343.90 | 302.00 | 336.35 | 336.35 | 14.99% | 106,200 |
| Sep 8, 2026 | 275.00 | 294.90 | 274.95 | 292.50 | 292.50 | 6.75% | 29,400 |
| Sep 7, 2026 | 282.00 | 284.40 | 272.00 | 274.00 | 274.00 | -0.36% | 16,200 |
| Sep 4, 2026 | 272.00 | 279.00 | 270.05 | 275.00 | 275.00 | 1.66% | 10,200 |
| Sep 3, 2026 | 277.00 | 278.80 | 269.50 | 270.50 | 270.50 | -0.73% | 16,800 |
| Sep 2, 2026 | 275.00 | 275.00 | 265.00 | 272.50 | 272.50 | -0.91% | 9,000 |
| Sep 1, 2026 | 272.70 | 281.75 | 272.70 | 275.00 | 275.00 | 3.11% | 23,400 |
| Aug 31, 2026 | 269.00 | 270.95 | 264.70 | 266.70 | 266.70 | -1.04% | 9,000 |
| Aug 28, 2026 | 270.70 | 279.00 | 265.30 | 269.50 | 269.50 | -0.42% | 23,400 |
| Aug 27, 2026 | 277.00 | 280.95 | 270.00 | 270.65 | 270.65 | -1.62% | 20,400 |
| Aug 26, 2026 | 292.95 | 293.00 | 275.00 | 275.10 | 275.10 | -1.82% | 15,600 |
| Aug 25, 2026 | 278.95 | 300.00 | 275.00 | 280.20 | 280.20 | 4.34% | 65,400 |
| Aug 24, 2026 | 263.90 | 284.00 | 263.90 | 268.55 | 268.55 | 4.94% | 99,000 |
| Aug 21, 2026 | 238.65 | 259.30 | 238.65 | 255.90 | 255.90 | 6.63% | 19,200 |
| Aug 20, 2026 | 239.25 | 242.90 | 233.00 | 240.00 | 240.00 | 2.17% | 13,800 |
| Aug 19, 2026 | 238.00 | 240.00 | 232.35 | 234.90 | 234.90 | -1.30% | 12,000 |
| Aug 18, 2026 | 238.00 | 244.55 | 238.00 | 238.00 | 238.00 | 0.42% | 10,800 |
| Aug 17, 2026 | 249.95 | 250.00 | 233.50 | 237.00 | 237.00 | -4.16% | 31,800 |
| Aug 14, 2026 | 245.50 | 248.00 | 244.95 | 247.30 | 247.30 | -1.06% | 5,400 |
| Aug 13, 2026 | 251.00 | 251.05 | 245.65 | 249.95 | 249.95 | -0.38% | 9,600 |
| Aug 12, 2026 | 243.25 | 251.00 | 242.55 | 250.90 | 250.90 | 1.17% | 28,200 |
| Aug 11, 2026 | 241.25 | 250.00 | 240.35 | 248.00 | 248.00 | 0.61% | 25,800 |
| Aug 10, 2026 | 247.25 | 255.55 | 246.50 | 246.50 | 246.50 | 0.18% | 10,200 |
| Aug 7, 2026 | 250.05 | 254.00 | 246.00 | 246.05 | 246.05 | -0.79% | 21,000 |
| Aug 6, 2026 | 252.30 | 252.30 | 248.00 | 248.00 | 248.00 | -2.36% | 14,400 |
| Aug 5, 2026 | 255.00 | 257.05 | 250.00 | 254.00 | 254.00 | -0.37% | 11,400 |
| Aug 4, 2026 | 258.05 | 259.55 | 253.00 | 254.95 | 254.95 | -1.20% | 13,200 |
| Aug 3, 2026 | 261.00 | 262.90 | 257.00 | 258.05 | 258.05 | 0.41% | 13,200 |
| Jul 31, 2026 | 248.00 | 260.50 | 243.20 | 257.00 | 257.00 | 4.18% | 66,000 |
| Jul 30, 2026 | 251.25 | 256.75 | 244.00 | 246.70 | 246.70 | -4.36% | 33,600 |
| Jul 29, 2026 | 260.00 | 263.50 | 256.00 | 257.95 | 257.95 | -0.65% | 29,400 |
| Jul 28, 2026 | 257.50 | 267.00 | 257.00 | 259.65 | 259.65 | 0.06% | 16,800 |
| Jul 27, 2026 | 268.95 | 268.95 | 256.50 | 259.50 | 259.50 | -0.10% | 75,000 |
| Jul 24, 2026 | 245.00 | 265.00 | 238.00 | 259.75 | 259.75 | 3.40% | 168,600 |
| Jul 23, 2026 | 245.45 | 260.95 | 240.00 | 251.20 | 251.20 | 2.32% | 78,600 |
| Jul 22, 2026 | 251.00 | 252.00 | 239.00 | 245.50 | 245.50 | -2.39% | 38,400 |
| Jul 21, 2026 | 259.00 | 260.00 | 244.10 | 251.50 | 251.50 | -3.95% | 62,400 |
| Jul 20, 2026 | 225.95 | 267.40 | 225.95 | 261.85 | 261.85 | 17.50% | 335,400 |
| Jul 17, 2026 | 271.00 | 272.00 | 222.00 | 222.85 | 222.85 | -19.69% | 567,000 |
| Jul 16, 2026 | 275.40 | 281.50 | 270.50 | 277.50 | 277.50 | 1.37% | 30,600 |
| Jul 15, 2026 | 280.00 | 286.00 | 271.00 | 273.75 | 273.75 | -2.35% | 27,600 |
| Jul 14, 2026 | 285.00 | 296.00 | 278.00 | 280.35 | 280.35 | -1.92% | 51,600 |
| Jul 13, 2026 | 270.10 | 287.00 | 268.50 | 285.85 | 285.85 | 2.92% | 33,000 |
| Jul 10, 2026 | 301.10 | 307.00 | 275.00 | 277.75 | 277.75 | -4.39% | 66,600 |
| Jul 9, 2026 | 278.00 | 290.50 | 278.00 | 290.50 | 290.50 | 4.99% | 37,800 |
| Jul 8, 2026 | 288.90 | 296.00 | 276.40 | 276.70 | 276.70 | -4.88% | 81,000 |
| Jul 7, 2026 | 293.10 | 300.50 | 290.90 | 290.90 | 290.90 | -5.00% | 35,400 |
| Jul 6, 2026 | 315.25 | 315.25 | 306.20 | 306.20 | 306.20 | -5.00% | 88,800 |
| Jul 3, 2026 | 321.20 | 348.00 | 321.20 | 322.30 | 322.30 | -4.67% | 313,200 |