Aditya Vision Limited (NSE:AVL)
India · Delayed Price · Currency is INR 615.10
+7.60 (1.25%)
Jun 18, 2026, 3:30 PM IST
NSE:AVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 612.00 | 622.00 | 607.00 | 617.45 | 617.45 | 1.64% | 504,141 |
| Jun 17, 2026 | 591.00 | 615.20 | 583.65 | 607.50 | 607.50 | 2.81% | 868,817 |
| Jun 16, 2026 | 571.80 | 593.70 | 567.20 | 590.90 | 590.90 | 4.14% | 621,174 |
| Jun 15, 2026 | 554.00 | 570.70 | 547.55 | 567.40 | 567.40 | 5.68% | 472,944 |
| Jun 12, 2026 | 527.75 | 555.00 | 521.35 | 536.90 | 536.90 | 2.98% | 308,304 |
| Jun 11, 2026 | 538.90 | 551.45 | 516.10 | 521.35 | 521.35 | -2.62% | 183,534 |
| Jun 10, 2026 | 538.10 | 549.95 | 529.00 | 535.35 | 535.35 | -0.51% | 368,800 |
| Jun 9, 2026 | 540.00 | 555.45 | 529.50 | 538.10 | 538.10 | 0.19% | 62,936 |
| Jun 8, 2026 | 536.00 | 555.00 | 534.05 | 537.10 | 537.10 | -2.56% | 84,414 |
| Jun 5, 2026 | 536.75 | 562.40 | 535.00 | 551.20 | 551.20 | 2.69% | 196,519 |
| Jun 4, 2026 | 528.60 | 541.70 | 522.50 | 536.75 | 536.75 | 2.04% | 71,109 |
| Jun 3, 2026 | 501.00 | 527.95 | 501.00 | 526.00 | 526.00 | 3.50% | 101,791 |
| Jun 2, 2026 | 518.70 | 522.20 | 500.75 | 508.20 | 508.20 | -2.69% | 128,659 |
| Jun 1, 2026 | 534.85 | 537.00 | 511.65 | 522.25 | 522.25 | -2.36% | 391,447 |
| May 29, 2026 | 535.00 | 542.70 | 522.05 | 534.85 | 534.85 | -0.09% | 185,105 |
| May 27, 2026 | 541.90 | 543.50 | 530.00 | 535.35 | 535.35 | -0.32% | 92,498 |
| May 26, 2026 | 533.90 | 543.70 | 532.00 | 537.05 | 537.05 | 0.20% | 443,171 |
| May 25, 2026 | 544.95 | 544.95 | 529.60 | 536.00 | 536.00 | -0.09% | 463,454 |
| May 22, 2026 | 538.80 | 539.05 | 528.20 | 536.50 | 536.50 | 1.06% | 101,500 |
| 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 |