Aditya Vision Limited (NSE:AVL)
India · Delayed Price · Currency is INR 625.75
+1.35 (0.22%)
Sep 24, 2026, 11:09 AM IST
NSE:AVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 624.10 | 626.70 | 620.15 | 625.20 | - | 0.13% | 19,805 |
| Sep 23, 2026 | 626.30 | 629.40 | 620.60 | 624.40 | 624.40 | -0.43% | 52,482 |
| Sep 22, 2026 | 629.95 | 633.00 | 624.85 | 627.10 | 627.10 | -0.35% | 65,399 |
| Sep 21, 2026 | 634.60 | 640.90 | 626.75 | 629.30 | 629.30 | -1.20% | 53,731 |
| Sep 18, 2026 | 638.00 | 642.00 | 630.60 | 636.95 | 636.95 | 0.58% | 147,990 |
| Sep 17, 2026 | 624.00 | 638.00 | 621.30 | 633.25 | 633.25 | 2.04% | 68,801 |
| Sep 16, 2026 | 603.10 | 625.65 | 602.15 | 620.60 | 620.60 | 1.54% | 133,409 |
| Sep 15, 2026 | 616.45 | 622.35 | 595.20 | 611.20 | 611.20 | -0.85% | 421,337 |
| Sep 11, 2026 | 600.00 | 620.00 | 593.80 | 616.45 | 616.45 | 2.14% | 243,754 |
| Sep 10, 2026 | 619.00 | 623.10 | 590.50 | 603.55 | 603.55 | -3.14% | 579,067 |
| Sep 9, 2026 | 618.00 | 632.80 | 608.20 | 623.10 | 623.10 | 1.38% | 930,980 |
| Sep 8, 2026 | 604.00 | 617.00 | 589.95 | 614.60 | 614.60 | 2.56% | 157,929 |
| Sep 7, 2026 | 600.00 | 604.85 | 593.15 | 599.25 | 599.25 | -0.13% | 168,049 |
| Sep 4, 2026 | 604.00 | 604.00 | 590.40 | 600.05 | 600.05 | -0.06% | 226,161 |
| Sep 3, 2026 | 600.05 | 618.35 | 597.10 | 600.40 | 600.40 | 0.09% | 183,361 |
| Sep 2, 2026 | 601.00 | 607.60 | 593.15 | 599.85 | 599.85 | -0.70% | 315,136 |
| Sep 1, 2026 | 603.35 | 606.85 | 591.80 | 604.10 | 604.10 | 0.60% | 86,864 |
| Aug 31, 2026 | 586.05 | 603.10 | 583.65 | 600.50 | 600.50 | 1.64% | 131,866 |
| Aug 28, 2026 | 590.00 | 595.85 | 582.25 | 590.80 | 590.80 | -0.25% | 220,999 |
| Aug 27, 2026 | 589.00 | 599.00 | 585.35 | 592.30 | 592.30 | 1.14% | 179,649 |
| Aug 26, 2026 | 574.90 | 592.30 | 570.60 | 585.60 | 585.60 | 2.08% | 292,001 |
| Aug 25, 2026 | 585.00 | 587.00 | 573.00 | 574.90 | 573.65 | -2.10% | 178,965 |
| Aug 24, 2026 | 601.35 | 601.85 | 583.00 | 588.50 | 585.97 | -2.14% | 156,285 |
| Aug 21, 2026 | 617.85 | 617.85 | 595.45 | 601.35 | 598.77 | -1.58% | 165,607 |
| Aug 20, 2026 | 603.10 | 615.00 | 595.15 | 611.00 | 608.38 | 0.91% | 125,863 |
| Aug 19, 2026 | 609.95 | 616.80 | 597.35 | 605.50 | 602.90 | -1.41% | 95,703 |
| Aug 18, 2026 | 608.65 | 616.95 | 600.00 | 614.15 | 611.51 | 0.90% | 182,795 |
| Aug 17, 2026 | 629.65 | 629.65 | 596.15 | 608.65 | 606.04 | -2.56% | 302,890 |
| Aug 14, 2026 | 618.85 | 630.70 | 614.70 | 624.65 | 621.97 | 0.94% | 94,353 |
| Aug 13, 2026 | 615.00 | 621.70 | 607.10 | 618.85 | 616.19 | 0.23% | 104,821 |
| Aug 12, 2026 | 615.00 | 622.00 | 604.90 | 617.40 | 614.75 | 0.21% | 155,701 |
| Aug 11, 2026 | 626.90 | 631.40 | 611.90 | 616.10 | 613.45 | -1.31% | 80,512 |
| Aug 10, 2026 | 618.05 | 626.75 | 612.35 | 624.30 | 621.62 | 0.95% | 102,535 |
| Aug 7, 2026 | 627.00 | 630.50 | 617.00 | 618.45 | 615.79 | -1.79% | 85,408 |
| Aug 6, 2026 | 623.90 | 634.45 | 620.30 | 629.70 | 627.00 | 0.56% | 145,725 |
| Aug 5, 2026 | 640.00 | 640.00 | 619.05 | 626.20 | 623.51 | -1.29% | 167,307 |
| Aug 4, 2026 | 623.65 | 638.20 | 613.15 | 634.40 | 631.68 | 1.72% | 160,158 |
| Aug 3, 2026 | 625.00 | 635.10 | 604.80 | 623.65 | 620.97 | -2.26% | 338,580 |
| Jul 31, 2026 | 631.00 | 654.00 | 611.20 | 638.05 | 635.31 | 2.03% | 646,595 |
| Jul 30, 2026 | 631.40 | 631.45 | 615.55 | 625.35 | 622.66 | -0.15% | 157,654 |
| Jul 29, 2026 | 622.00 | 632.00 | 617.50 | 626.30 | 623.61 | 0.64% | 122,718 |
| Jul 28, 2026 | 626.00 | 627.95 | 618.85 | 622.30 | 619.63 | -0.26% | 51,031 |
| Jul 27, 2026 | 611.25 | 645.00 | 611.25 | 623.95 | 621.27 | 2.11% | 61,129 |
| Jul 24, 2026 | 615.00 | 617.80 | 602.70 | 611.05 | 608.43 | -1.36% | 229,342 |
| Jul 23, 2026 | 640.00 | 640.00 | 613.95 | 619.50 | 616.84 | -2.49% | 215,514 |
| Jul 22, 2026 | 639.90 | 642.25 | 626.40 | 635.35 | 632.62 | -0.98% | 96,378 |
| Jul 21, 2026 | 642.35 | 664.55 | 633.00 | 641.65 | 638.89 | 0.68% | 533,037 |
| Jul 20, 2026 | 635.00 | 640.00 | 630.60 | 637.30 | 634.56 | 0.47% | 56,958 |
| Jul 17, 2026 | 630.10 | 639.60 | 621.00 | 634.30 | 631.58 | -0.04% | 242,523 |
| Jul 16, 2026 | 630.85 | 640.85 | 625.20 | 634.55 | 631.83 | 0.58% | 67,604 |