Aditya Vision Limited (NSE:AVL)
India · Delayed Price · Currency is INR 523.05
+16.05 (3.17%)
At close: Sep 17, 2025
Aditya Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 505.00 | 525.90 | 505.00 | 523.05 | - | 3.17% | 37,425 |
| Sep 16, 2025 | 505.35 | 517.30 | 503.10 | 507.00 | - | 0.78% | 28,060 |
| Sep 15, 2025 | 495.95 | 506.65 | 492.70 | 503.10 | - | 1.73% | 24,761 |
| Sep 12, 2025 | 490.30 | 502.20 | 486.10 | 494.55 | - | -0.35% | 50,580 |
| Sep 11, 2025 | 485.70 | 503.40 | 485.70 | 496.30 | - | 1.35% | 34,459 |
| Sep 10, 2025 | 494.50 | 503.95 | 486.05 | 489.70 | - | -1.11% | 36,630 |
| Sep 9, 2025 | 503.45 | 510.05 | 491.65 | 495.20 | - | -2.91% | 29,951 |
| Sep 8, 2025 | 504.00 | 514.00 | 490.00 | 510.05 | - | 1.56% | 85,230 |
| Sep 5, 2025 | 505.80 | 530.00 | 493.25 | 502.20 | - | -3.14% | 557,189 |
| Sep 4, 2025 | 468.50 | 537.25 | 468.25 | 518.50 | - | 12.96% | 2,182,408 |
| Sep 3, 2025 | 492.70 | 493.70 | 447.00 | 459.00 | - | -6.38% | 6,892,181 |
| Sep 2, 2025 | 500.00 | 508.00 | 488.20 | 490.30 | - | -1.64% | 18,309 |
| Sep 1, 2025 | 509.95 | 516.50 | 490.45 | 498.45 | - | -0.96% | 29,666 |
| Aug 29, 2025 | 504.00 | 506.90 | 495.75 | 503.30 | - | 1.35% | 5,665 |
| Aug 28, 2025 | 514.30 | 514.30 | 495.00 | 496.60 | - | -2.66% | 6,551 |
| Aug 26, 2025 | 505.85 | 512.30 | 493.15 | 510.15 | - | 1.70% | 15,175 |
| Aug 25, 2025 | 495.30 | 510.95 | 495.30 | 501.60 | - | -0.09% | 9,641 |
| Aug 22, 2025 | 514.65 | 516.50 | 500.70 | 502.05 | - | -2.45% | 21,212 |
| Aug 21, 2025 | 500.35 | 516.00 | 495.85 | 514.65 | - | 3.79% | 51,957 |
| Aug 20, 2025 | 495.05 | 502.45 | 470.00 | 495.85 | - | -0.34% | 55,563 |
| Aug 19, 2025 | 482.90 | 504.25 | 480.60 | 497.55 | - | 3.53% | 64,480 |
| Aug 18, 2025 | 449.35 | 503.00 | 435.00 | 480.60 | - | 13.46% | 278,099 |
| Aug 14, 2025 | 442.05 | 448.00 | 420.00 | 423.60 | - | -3.91% | 20,584 |
| Aug 13, 2025 | 419.90 | 445.00 | 416.00 | 440.85 | - | 5.66% | 43,266 |
| Aug 12, 2025 | 420.15 | 423.80 | 414.25 | 417.25 | - | -0.55% | 4,002 |
| 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 |