Aditya Vision Limited (NSE:AVL)
India · Delayed Price · Currency is INR 440.85
+23.60 (5.66%)
At close: Aug 13, 2025, 3:30 PM IST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 419.90 | 439.30 | 416.00 | 438.65 | - | 5.89% | 22,323 |
| Aug 12, 2025 | 420.15 | 423.80 | 414.25 | 414.25 | - | -1.26% | 5,883 |
| Aug 11, 2025 | 420.00 | 424.00 | 412.55 | 419.55 | - | 0.02% | 7,352 |
| Aug 8, 2025 | 415.70 | 422.60 | 412.55 | 419.45 | - | 0.91% | 8,221 |
| Aug 7, 2025 | 424.95 | 427.75 | 410.70 | 415.65 | - | -1.17% | 8,521 |
| Aug 6, 2025 | 418.55 | 429.45 | 416.55 | 420.55 | - | 1.36% | 14,654 |
| Aug 5, 2025 | 421.00 | 430.00 | 411.95 | 414.90 | - | -1.44% | 11,426 |
| Aug 4, 2025 | 392.15 | 428.80 | 378.05 | 420.95 | - | 7.32% | 113,899 |
| Aug 1, 2025 | 394.35 | 397.30 | 383.45 | 392.25 | - | -0.53% | 10,172 |
| Jul 31, 2025 | 392.85 | 397.00 | 379.55 | 394.35 | - | 0.18% | 30,277 |
| Jul 30, 2025 | 391.50 | 397.40 | 389.30 | 393.65 | - | 1.22% | 11,216 |
| Jul 29, 2025 | 380.50 | 392.55 | 375.75 | 388.90 | - | 2.21% | 24,326 |
| Jul 28, 2025 | 370.05 | 381.80 | 365.50 | 380.50 | - | -1.77% | 24,912 |
| Jul 25, 2025 | 394.50 | 394.50 | 384.00 | 387.35 | - | -1.49% | 9,249 |
| Jul 24, 2025 | 395.70 | 395.70 | 390.05 | 393.20 | - | -0.13% | 18,212 |
| Jul 23, 2025 | 396.80 | 396.80 | 386.55 | 393.70 | - | 0.96% | 3,893 |
| Jul 22, 2025 | 385.50 | 393.00 | 385.20 | 389.95 | - | 1.43% | 3,437 |
| Jul 21, 2025 | 387.30 | 387.30 | 377.00 | 384.45 | - | -0.09% | 9,435 |
| Jul 18, 2025 | 376.75 | 385.10 | 374.45 | 384.80 | - | 2.64% | 13,399 |
| Jul 17, 2025 | 373.65 | 377.25 | 370.90 | 374.90 | - | 1.20% | 7,217 |
| Jul 16, 2025 | 362.15 | 375.95 | 362.15 | 370.45 | - | 1.81% | 13,079 |
| Jul 15, 2025 | 353.00 | 371.00 | 349.50 | 363.85 | - | 1.08% | 40,596 |
| Jul 14, 2025 | 359.75 | 363.55 | 358.05 | 359.95 | - | 1.04% | 10,031 |
| Jul 11, 2025 | 359.80 | 359.80 | 351.25 | 356.25 | - | -0.43% | 8,452 |
| Jul 10, 2025 | 357.65 | 372.00 | 356.00 | 357.80 | - | 0.04% | 33,674 |
| Jul 9, 2025 | 360.85 | 362.50 | 354.70 | 357.65 | - | -0.50% | 17,310 |
| Jul 8, 2025 | 358.90 | 363.00 | 354.90 | 359.45 | - | 0.15% | 14,921 |
| Jul 7, 2025 | 367.95 | 367.95 | 357.50 | 358.90 | - | -0.57% | 9,819 |
| Jul 4, 2025 | 362.05 | 365.95 | 358.35 | 360.95 | - | -0.29% | 22,596 |
| Jul 3, 2025 | 362.40 | 372.80 | 360.00 | 362.00 | - | 0.04% | 11,232 |
| Jul 2, 2025 | 377.30 | 377.30 | 360.50 | 361.85 | - | -1.55% | 11,698 |
| Jul 1, 2025 | 372.60 | 377.15 | 362.75 | 367.55 | - | -1.47% | 34,228 |
| Jun 30, 2025 | 392.45 | 401.85 | 370.90 | 373.05 | - | -6.13% | 42,554 |
| Jun 27, 2025 | 398.85 | 399.35 | 389.35 | 397.40 | - | 2.09% | 11,821 |
| Jun 26, 2025 | 394.55 | 399.55 | 387.55 | 389.25 | - | -0.43% | 13,849 |
| Jun 25, 2025 | 391.70 | 400.50 | 376.90 | 390.95 | - | -0.20% | 24,703 |
| Jun 24, 2025 | 378.80 | 395.00 | 370.20 | 391.75 | - | 4.41% | 33,675 |
| Jun 23, 2025 | 364.15 | 377.15 | 354.30 | 375.20 | - | 5.56% | 30,606 |
| Jun 20, 2025 | 332.00 | 365.55 | 332.00 | 355.45 | - | 5.16% | 42,369 |
| Jun 19, 2025 | 347.00 | 350.75 | 328.25 | 338.00 | - | -2.64% | 58,841 |
| Jun 18, 2025 | 358.50 | 359.95 | 345.60 | 347.15 | - | -3.18% | 34,194 |
| Jun 17, 2025 | 378.95 | 380.60 | 357.00 | 358.55 | - | -5.25% | 19,835 |
| Jun 16, 2025 | 383.70 | 386.25 | 375.90 | 378.40 | - | -0.77% | 12,698 |
| Jun 13, 2025 | 386.60 | 386.75 | 380.00 | 381.35 | - | -1.37% | 12,033 |
| Jun 12, 2025 | 391.40 | 398.80 | 384.00 | 386.65 | - | -2.23% | 26,431 |
| Jun 11, 2025 | 399.95 | 402.00 | 394.10 | 395.45 | - | -0.49% | 20,208 |
| Jun 10, 2025 | 410.00 | 410.00 | 395.00 | 397.40 | - | -1.32% | 15,963 |
| Jun 9, 2025 | 382.20 | 405.05 | 382.20 | 402.70 | - | 4.29% | 43,094 |
| Jun 6, 2025 | 399.45 | 399.45 | 374.00 | 386.15 | - | -2.15% | 27,260 |
| Jun 5, 2025 | 401.95 | 405.15 | 393.00 | 394.65 | - | -1.05% | 13,370 |