Avience Biomedicals Limited (NSE:AVIENCE)
India · Delayed Price · Currency is INR 287.40
-2.75 (-0.95%)
At close: Oct 7, 2026
Avience Biomedicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 298.00 | 300.00 | 286.70 | 287.40 | 287.40 | -0.95% | 31,800 |
| Oct 6, 2026 | 295.50 | 304.95 | 273.00 | 290.15 | 290.15 | -1.43% | 105,600 |
| Oct 5, 2026 | 316.20 | 316.20 | 291.40 | 294.35 | 294.35 | -9.08% | 168,600 |
| Oct 1, 2026 | 340.05 | 341.00 | 323.75 | 323.75 | 323.75 | -9.99% | 213,600 |
| Sep 30, 2026 | 368.00 | 374.95 | 355.50 | 359.70 | 359.70 | -0.54% | 45,600 |
| Sep 29, 2026 | 385.50 | 392.00 | 356.25 | 361.65 | 361.65 | -3.88% | 85,200 |
| Sep 28, 2026 | 346.00 | 376.25 | 333.00 | 376.25 | 376.25 | 10.00% | 99,000 |
| Sep 25, 2026 | 339.95 | 348.00 | 333.45 | 342.05 | 342.05 | 1.14% | 46,800 |
| Sep 24, 2026 | 350.00 | 350.00 | 334.40 | 338.20 | 338.20 | -4.58% | 79,800 |
| Sep 23, 2026 | 369.50 | 379.50 | 351.60 | 354.45 | 354.45 | 2.49% | 102,600 |
| Sep 22, 2026 | 330.55 | 359.35 | 321.00 | 345.85 | 345.85 | 5.86% | 99,600 |
| Sep 21, 2026 | 330.10 | 338.90 | 321.00 | 326.70 | 326.70 | -4.59% | 67,800 |
| Sep 18, 2026 | 334.00 | 343.00 | 331.50 | 342.40 | 342.40 | 2.27% | 13,800 |
| Sep 17, 2026 | 337.45 | 340.10 | 320.00 | 334.80 | 334.80 | -0.79% | 49,200 |
| Sep 16, 2026 | 340.10 | 345.95 | 325.00 | 337.45 | 337.45 | -3.48% | 37,200 |
| Sep 15, 2026 | 392.00 | 392.00 | 346.85 | 349.60 | 349.60 | -9.28% | 46,800 |
| Sep 11, 2026 | 356.10 | 388.00 | 322.00 | 385.35 | 385.35 | 11.12% | 100,200 |
| 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 |