Aditya Vision Limited (NSE:AVL)
India · Delayed Price · Currency is INR 499.85
-10.30 (-2.02%)
At close: Feb 17, 2026
Aditya Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 505.05 | 513.05 | 495.90 | 510.15 | 510.15 | 0.42% | 73,057 |
| Feb 13, 2026 | 516.45 | 516.45 | 500.00 | 508.00 | 508.00 | -1.64% | 121,385 |
| Feb 12, 2026 | 521.60 | 534.85 | 512.50 | 516.45 | 516.45 | -0.99% | 215,094 |
| Feb 11, 2026 | 519.00 | 524.00 | 503.65 | 521.60 | 521.60 | 0.76% | 539,976 |
| Feb 10, 2026 | 496.00 | 519.00 | 494.65 | 517.65 | 517.65 | 4.04% | 193,242 |
| Feb 9, 2026 | 489.00 | 506.05 | 482.35 | 497.55 | 497.55 | 2.49% | 177,517 |
| Feb 6, 2026 | 490.00 | 494.75 | 478.15 | 485.45 | 485.45 | -0.90% | 203,105 |
| Feb 5, 2026 | 496.90 | 503.20 | 488.00 | 489.85 | 489.85 | -1.34% | 147,146 |
| Feb 4, 2026 | 510.15 | 510.15 | 483.60 | 496.50 | 496.50 | -2.68% | 194,971 |
| Feb 3, 2026 | 514.95 | 517.95 | 504.05 | 510.15 | 510.15 | 0.46% | 74,470 |
| Feb 2, 2026 | 494.35 | 509.70 | 486.35 | 507.80 | 507.80 | 1.94% | 158,597 |
| Feb 1, 2026 | 494.95 | 499.60 | 480.20 | 498.15 | 498.15 | -0.37% | 48,523 |
| Jan 30, 2026 | 485.55 | 503.05 | 482.00 | 500.00 | 500.00 | 2.12% | 158,038 |
| Jan 29, 2026 | 487.75 | 493.00 | 474.00 | 489.60 | 489.60 | 0.09% | 100,531 |
| Jan 28, 2026 | 492.00 | 492.00 | 466.55 | 489.15 | 489.15 | 0.64% | 237,559 |
| Jan 27, 2026 | 475.00 | 500.00 | 466.70 | 486.05 | 486.05 | 0.89% | 260,083 |
| Jan 23, 2026 | 485.00 | 485.00 | 473.85 | 481.75 | 481.75 | 0.22% | 62,178 |
| Jan 22, 2026 | 481.00 | 485.00 | 472.00 | 480.70 | 480.70 | 0.17% | 60,356 |
| Jan 21, 2026 | 470.00 | 485.00 | 464.15 | 479.90 | 479.90 | 0.76% | 296,062 |
| Jan 20, 2026 | 473.05 | 478.00 | 461.25 | 476.30 | 476.30 | 0.04% | 156,353 |
| Jan 19, 2026 | 484.00 | 495.10 | 472.30 | 476.10 | 476.10 | -1.80% | 106,738 |
| Jan 16, 2026 | 494.90 | 494.90 | 477.30 | 484.85 | 484.85 | -0.82% | 91,116 |
| Jan 14, 2026 | 487.75 | 493.00 | 484.45 | 488.85 | 488.85 | 0.23% | 43,367 |
| Jan 13, 2026 | 483.65 | 494.80 | 483.65 | 487.75 | 487.75 | 1.13% | 50,943 |
| Jan 12, 2026 | 480.50 | 488.50 | 477.30 | 482.30 | 482.30 | -0.61% | 65,201 |
| Jan 9, 2026 | 485.00 | 490.25 | 478.00 | 485.25 | 485.25 | -0.73% | 164,374 |
| Jan 8, 2026 | 500.65 | 500.65 | 487.05 | 488.80 | 488.80 | -2.38% | 57,723 |
| Jan 7, 2026 | 488.65 | 506.00 | 482.65 | 500.70 | 500.70 | 2.17% | 123,696 |
| Jan 6, 2026 | 490.50 | 493.40 | 480.55 | 490.05 | 490.05 | -0.12% | 67,343 |
| Jan 5, 2026 | 482.00 | 495.50 | 474.50 | 490.65 | 490.65 | 1.47% | 194,379 |
| Jan 2, 2026 | 491.00 | 491.00 | 480.00 | 483.55 | 483.55 | 0.32% | 94,285 |
| Jan 1, 2026 | 491.00 | 491.00 | 479.35 | 482.00 | 482.00 | -1.24% | 72,336 |
| Dec 31, 2025 | 486.45 | 493.70 | 485.00 | 488.05 | 488.05 | 0.82% | 171,809 |
| Dec 30, 2025 | 496.35 | 496.45 | 481.65 | 484.10 | 484.10 | -2.77% | 148,933 |
| Dec 29, 2025 | 503.10 | 508.05 | 494.00 | 497.90 | 497.90 | -1.98% | 94,573 |
| Dec 26, 2025 | 508.00 | 511.65 | 502.00 | 507.95 | 507.95 | -0.14% | 77,121 |
| Dec 24, 2025 | 513.80 | 514.00 | 501.50 | 508.65 | 508.65 | 0.47% | 121,089 |
| Dec 23, 2025 | 497.00 | 520.00 | 494.70 | 506.25 | 506.25 | 1.98% | 227,153 |
| Dec 22, 2025 | 486.30 | 498.95 | 482.05 | 496.40 | 496.40 | 2.08% | 102,161 |
| Dec 19, 2025 | 481.65 | 491.70 | 479.15 | 486.30 | 486.30 | 0.49% | 99,651 |
| Dec 18, 2025 | 495.95 | 495.95 | 474.10 | 483.95 | 483.95 | -2.42% | 346,186 |
| Dec 17, 2025 | 505.55 | 509.60 | 492.30 | 495.95 | 495.95 | -2.19% | 115,205 |
| Dec 16, 2025 | 509.80 | 516.80 | 500.65 | 507.05 | 507.05 | -0.54% | 145,939 |
| Dec 15, 2025 | 513.00 | 513.00 | 502.25 | 509.80 | 509.80 | 0.14% | 60,720 |
| Dec 12, 2025 | 509.80 | 522.50 | 505.80 | 509.10 | 509.10 | 0.36% | 211,012 |
| Dec 11, 2025 | 503.00 | 509.85 | 501.30 | 507.25 | 507.25 | 0.84% | 114,610 |
| Dec 10, 2025 | 512.50 | 512.50 | 502.25 | 503.00 | 503.00 | -0.88% | 76,592 |
| Dec 9, 2025 | 500.70 | 514.45 | 498.25 | 507.45 | 507.45 | 0.85% | 122,980 |
| Dec 8, 2025 | 500.50 | 506.45 | 490.20 | 503.15 | 503.15 | -0.27% | 195,625 |
| Dec 5, 2025 | 502.05 | 511.15 | 500.10 | 504.50 | 504.50 | -0.20% | 228,522 |