Aditya Vision Limited (NSE:AVL)
India · Delayed Price · Currency is INR 450.85
-3.20 (-0.70%)
Mar 13, 2026, 3:29 PM IST
Aditya Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 449.00 | 452.20 | 441.00 | 450.85 | 450.85 | -0.70% | 145,854 |
| Mar 12, 2026 | 451.10 | 458.00 | 445.00 | 454.05 | 454.05 | 0.15% | 78,823 |
| Mar 11, 2026 | 467.00 | 467.00 | 450.10 | 453.35 | 453.35 | -1.95% | 176,487 |
| Mar 10, 2026 | 464.75 | 464.75 | 442.00 | 462.35 | 462.35 | 0.48% | 312,838 |
| Mar 9, 2026 | 455.30 | 464.90 | 437.20 | 460.15 | 460.15 | -0.65% | 166,708 |
| Mar 6, 2026 | 468.00 | 472.00 | 460.00 | 463.15 | 463.15 | -1.07% | 142,828 |
| Mar 5, 2026 | 482.30 | 482.95 | 462.50 | 468.15 | 468.15 | -2.93% | 320,540 |
| Mar 4, 2026 | 474.90 | 487.45 | 457.05 | 482.30 | 482.30 | 0.93% | 175,592 |
| Mar 2, 2026 | 471.00 | 483.45 | 461.20 | 477.85 | 477.85 | -1.16% | 138,961 |
| Feb 27, 2026 | 488.00 | 489.25 | 474.00 | 483.45 | 483.45 | -1.40% | 151,299 |
| Feb 26, 2026 | 477.70 | 500.00 | 475.00 | 490.30 | 490.30 | 1.95% | 182,234 |
| Feb 25, 2026 | 482.00 | 488.70 | 476.05 | 480.90 | 480.90 | -0.06% | 150,386 |
| Feb 24, 2026 | 481.20 | 492.65 | 478.85 | 481.20 | 481.20 | -1.04% | 69,857 |
| Feb 23, 2026 | 486.00 | 491.75 | 478.40 | 486.25 | 486.25 | 0.01% | 119,515 |
| Feb 20, 2026 | 485.10 | 488.45 | 476.35 | 486.20 | 486.20 | -1.00% | 224,169 |
| Feb 19, 2026 | 489.00 | 493.75 | 476.90 | 491.10 | 491.10 | 0.18% | 227,195 |
| Feb 18, 2026 | 499.85 | 501.40 | 485.00 | 490.20 | 490.20 | -1.93% | 146,224 |
| Feb 17, 2026 | 505.00 | 514.00 | 497.00 | 499.85 | 499.85 | -2.02% | 104,754 |
| 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 |