Aditya Vision Limited (NSE:AVL)
India · Delayed Price · Currency is INR 591.00
-1.30 (-0.22%)
Aug 28, 2026, 10:55 AM IST
NSE:AVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.86% | 292,001 |
| Aug 25, 2026 | 585.00 | 587.00 | 573.00 | 574.90 | 574.90 | -2.10% | 178,965 |
| Aug 24, 2026 | 601.35 | 601.85 | 583.00 | 588.50 | 587.25 | -2.14% | 156,285 |
| Aug 21, 2026 | 617.85 | 617.85 | 595.45 | 601.35 | 600.07 | -1.58% | 165,607 |
| Aug 20, 2026 | 603.10 | 615.00 | 595.15 | 611.00 | 609.70 | 0.91% | 125,863 |
| Aug 19, 2026 | 609.95 | 616.80 | 597.35 | 605.50 | 604.21 | -1.41% | 95,703 |
| Aug 18, 2026 | 608.65 | 616.95 | 600.00 | 614.15 | 612.85 | 0.90% | 182,795 |
| Aug 17, 2026 | 629.65 | 629.65 | 596.15 | 608.65 | 607.36 | -2.56% | 302,890 |
| Aug 14, 2026 | 618.85 | 630.70 | 614.70 | 624.65 | 623.32 | 0.94% | 94,353 |
| Aug 13, 2026 | 615.00 | 621.70 | 607.10 | 618.85 | 617.54 | 0.23% | 104,821 |
| Aug 12, 2026 | 615.00 | 622.00 | 604.90 | 617.40 | 616.09 | 0.21% | 155,701 |
| Aug 11, 2026 | 626.90 | 631.40 | 611.90 | 616.10 | 614.79 | -1.31% | 80,512 |
| Aug 10, 2026 | 618.05 | 626.75 | 612.35 | 624.30 | 622.97 | 0.95% | 102,535 |
| Aug 7, 2026 | 627.00 | 630.50 | 617.00 | 618.45 | 617.14 | -1.79% | 85,408 |
| Aug 6, 2026 | 623.90 | 634.45 | 620.30 | 629.70 | 628.36 | 0.56% | 145,725 |
| Aug 5, 2026 | 640.00 | 640.00 | 619.05 | 626.20 | 624.87 | -1.29% | 167,307 |
| Aug 4, 2026 | 623.65 | 638.20 | 613.15 | 634.40 | 633.05 | 1.72% | 160,158 |
| Aug 3, 2026 | 625.00 | 635.10 | 604.80 | 623.65 | 622.33 | -2.26% | 338,580 |
| Jul 31, 2026 | 631.00 | 654.00 | 611.20 | 638.05 | 636.69 | 2.03% | 646,595 |
| Jul 30, 2026 | 631.40 | 631.45 | 615.55 | 625.35 | 624.02 | -0.15% | 157,654 |
| Jul 29, 2026 | 622.00 | 632.00 | 617.50 | 626.30 | 624.97 | 0.64% | 122,718 |
| Jul 28, 2026 | 626.00 | 627.95 | 618.85 | 622.30 | 620.98 | -0.26% | 51,031 |
| Jul 27, 2026 | 611.25 | 645.00 | 611.25 | 623.95 | 622.62 | 2.11% | 61,129 |
| Jul 24, 2026 | 615.00 | 617.80 | 602.70 | 611.05 | 609.75 | -1.36% | 229,342 |
| Jul 23, 2026 | 640.00 | 640.00 | 613.95 | 619.50 | 618.18 | -2.49% | 215,514 |
| Jul 22, 2026 | 639.90 | 642.25 | 626.40 | 635.35 | 634.00 | -0.98% | 96,378 |
| Jul 21, 2026 | 642.35 | 664.55 | 633.00 | 641.65 | 640.29 | 0.68% | 533,037 |
| Jul 20, 2026 | 635.00 | 640.00 | 630.60 | 637.30 | 635.95 | 0.47% | 56,958 |
| Jul 17, 2026 | 630.10 | 639.60 | 621.00 | 634.30 | 632.95 | -0.04% | 242,523 |
| Jul 16, 2026 | 630.85 | 640.85 | 625.20 | 634.55 | 633.20 | 0.58% | 67,604 |
| Jul 15, 2026 | 640.00 | 642.10 | 625.00 | 630.90 | 629.56 | -0.72% | 73,358 |
| Jul 14, 2026 | 639.00 | 639.40 | 627.50 | 635.45 | 634.10 | -0.09% | 73,103 |
| Jul 13, 2026 | 634.10 | 640.00 | 620.45 | 636.00 | 634.65 | 0.03% | 399,287 |
| Jul 10, 2026 | 636.95 | 647.45 | 633.05 | 635.80 | 634.45 | 0.56% | 133,416 |
| Jul 9, 2026 | 642.00 | 642.35 | 619.55 | 632.25 | 630.91 | -1.58% | 440,780 |
| Jul 8, 2026 | 653.50 | 657.70 | 634.55 | 642.40 | 641.04 | -1.36% | 97,307 |
| Jul 7, 2026 | 650.20 | 658.30 | 643.05 | 651.25 | 649.87 | 0.24% | 107,511 |
| Jul 6, 2026 | 638.35 | 651.20 | 636.10 | 649.70 | 648.32 | 1.75% | 297,224 |
| Jul 3, 2026 | 640.55 | 654.90 | 633.50 | 638.55 | 637.19 | -0.28% | 226,014 |
| Jul 2, 2026 | 654.30 | 654.30 | 633.40 | 640.35 | 638.99 | -0.97% | 274,256 |
| Jul 1, 2026 | 671.30 | 671.30 | 643.40 | 646.65 | 645.28 | -1.75% | 591,226 |
| Jun 30, 2026 | 668.55 | 678.00 | 652.75 | 658.15 | 656.75 | -1.56% | 150,763 |
| Jun 29, 2026 | 665.80 | 679.10 | 656.00 | 668.55 | 667.13 | 1.22% | 317,632 |
| Jun 25, 2026 | 650.00 | 705.00 | 647.10 | 660.50 | 659.10 | 2.50% | 1,365,877 |
| Jun 24, 2026 | 629.05 | 645.00 | 618.80 | 644.40 | 643.03 | 3.20% | 181,270 |
| Jun 23, 2026 | 639.40 | 640.45 | 612.15 | 624.40 | 623.07 | -1.86% | 232,242 |
| Jun 22, 2026 | 640.00 | 648.05 | 632.30 | 636.25 | 634.90 | 1.01% | 304,651 |
| Jun 19, 2026 | 620.80 | 636.90 | 605.05 | 629.90 | 628.56 | 2.02% | 788,668 |
| Jun 18, 2026 | 612.00 | 622.00 | 607.00 | 617.45 | 616.14 | 1.64% | 504,141 |