Aditya Vision Limited (NSE:AVL)
India · Delayed Price · Currency is INR 537.50
+6.65 (1.25%)
May 22, 2026, 3:30 PM IST
NSE:AVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 538.80 | 538.80 | 530.00 | 537.15 | - | 1.19% | 14,302 |
| May 21, 2026 | 541.30 | 547.95 | 523.50 | 530.85 | 530.85 | -1.94% | 352,629 |
| May 20, 2026 | 550.95 | 550.95 | 537.25 | 541.35 | 541.35 | -1.83% | 139,816 |
| May 19, 2026 | 550.00 | 558.05 | 547.10 | 551.45 | 551.45 | 0.02% | 265,133 |
| May 18, 2026 | 542.00 | 553.70 | 532.00 | 551.35 | 551.35 | -0.14% | 135,912 |
| May 15, 2026 | 552.00 | 554.55 | 541.20 | 552.10 | 552.10 | 0.02% | 207,706 |
| May 14, 2026 | 539.55 | 555.20 | 525.55 | 552.00 | 552.00 | 1.80% | 248,070 |
| May 13, 2026 | 534.95 | 546.95 | 531.25 | 542.25 | 542.25 | 0.22% | 89,889 |
| May 12, 2026 | 543.75 | 547.25 | 529.00 | 541.05 | 541.05 | -0.50% | 144,227 |
| May 11, 2026 | 554.00 | 570.85 | 525.30 | 543.75 | 543.75 | -2.26% | 537,170 |
| May 8, 2026 | 556.20 | 564.70 | 543.00 | 556.30 | 556.30 | 0.02% | 868,753 |
| May 7, 2026 | 562.95 | 562.95 | 551.15 | 556.20 | 556.20 | -0.27% | 51,394 |
| May 6, 2026 | 559.90 | 560.40 | 548.10 | 557.70 | 557.70 | 0.33% | 76,486 |
| May 5, 2026 | 548.00 | 559.00 | 535.10 | 555.85 | 555.85 | 2.53% | 141,833 |
| May 4, 2026 | 524.45 | 550.50 | 522.60 | 542.15 | 542.15 | 3.35% | 356,272 |
| Apr 30, 2026 | 530.00 | 545.00 | 519.10 | 524.60 | 524.60 | -1.93% | 135,439 |
| Apr 29, 2026 | 542.70 | 548.00 | 532.10 | 534.95 | 534.95 | -1.43% | 99,691 |
| Apr 28, 2026 | 520.00 | 550.00 | 519.65 | 542.70 | 542.70 | 4.89% | 281,403 |
| Apr 27, 2026 | 491.00 | 520.00 | 491.00 | 517.40 | 517.40 | 4.36% | 166,755 |
| Apr 24, 2026 | 504.35 | 513.60 | 492.55 | 495.80 | 495.80 | -1.70% | 131,329 |
| Apr 23, 2026 | 500.00 | 518.00 | 500.00 | 504.35 | 504.35 | -0.79% | 92,398 |
| Apr 22, 2026 | 504.00 | 511.75 | 493.15 | 508.35 | 508.35 | 0.09% | 279,475 |
| Apr 21, 2026 | 511.00 | 523.00 | 501.20 | 507.90 | 507.90 | -0.82% | 148,094 |
| Apr 20, 2026 | 523.40 | 528.90 | 505.00 | 512.10 | 512.10 | -2.17% | 189,166 |
| Apr 17, 2026 | 525.00 | 533.50 | 515.90 | 523.45 | 523.45 | 1.20% | 148,079 |
| Apr 16, 2026 | 518.00 | 529.65 | 511.30 | 517.25 | 517.25 | 0.88% | 352,699 |
| Apr 15, 2026 | 510.00 | 514.00 | 502.00 | 512.75 | 512.75 | 1.81% | 296,064 |
| Apr 13, 2026 | 475.00 | 507.55 | 470.05 | 503.65 | 503.65 | 4.70% | 260,801 |
| Apr 10, 2026 | 477.50 | 488.85 | 473.05 | 481.05 | 481.05 | 1.08% | 394,555 |
| Apr 9, 2026 | 481.85 | 482.65 | 471.05 | 475.90 | 475.90 | -0.58% | 155,069 |
| Apr 8, 2026 | 470.50 | 487.65 | 463.30 | 478.70 | 478.70 | 3.51% | 357,030 |
| Apr 7, 2026 | 460.30 | 469.80 | 456.00 | 462.45 | 462.45 | 0.47% | 68,950 |
| Apr 6, 2026 | 453.55 | 464.70 | 453.55 | 460.30 | 460.30 | 0.10% | 79,959 |
| Apr 2, 2026 | 461.00 | 465.75 | 453.00 | 459.85 | 459.85 | -1.75% | 80,836 |
| Apr 1, 2026 | 487.50 | 487.50 | 458.00 | 468.05 | 468.05 | -2.10% | 245,300 |
| Mar 30, 2026 | 480.25 | 491.85 | 470.00 | 478.10 | 478.10 | -2.27% | 192,451 |
| Mar 27, 2026 | 480.00 | 493.00 | 470.00 | 489.20 | 489.20 | 1.84% | 454,023 |
| Mar 25, 2026 | 469.80 | 483.00 | 465.55 | 480.35 | 480.35 | 2.52% | 109,524 |
| Mar 24, 2026 | 463.90 | 471.65 | 455.40 | 468.55 | 468.55 | 1.90% | 131,483 |
| Mar 23, 2026 | 450.90 | 464.70 | 445.00 | 459.80 | 459.80 | 0.45% | 215,342 |
| Mar 20, 2026 | 454.80 | 459.50 | 440.50 | 457.75 | 457.75 | 1.24% | 164,064 |
| Mar 19, 2026 | 448.70 | 463.00 | 445.70 | 452.15 | 452.15 | 0.51% | 313,213 |
| Mar 18, 2026 | 447.90 | 455.55 | 444.05 | 449.85 | 449.85 | 0.62% | 116,593 |
| Mar 17, 2026 | 445.00 | 455.10 | 436.80 | 447.10 | 447.10 | 0.65% | 130,679 |
| Mar 16, 2026 | 457.00 | 457.00 | 436.55 | 444.20 | 444.20 | -1.47% | 203,409 |
| 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 |