Aditya Vision Limited (NSE:AVL)
India · Delayed Price · Currency is INR 539.90
+19.25 (3.70%)
Nov 11, 2026, 1:15 PM IST
NSE:AVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 522.40 | 572.75 | 520.75 | 539.90 | 539.90 | 3.70% | 1,947,328 |
| Nov 9, 2026 | 521.00 | 524.00 | 518.30 | 520.65 | 520.65 | -0.26% | 37,492 |
| Nov 8, 2026 | 532.00 | 532.00 | 511.00 | 522.00 | 522.00 | -0.31% | 19,857 |
| Nov 6, 2026 | 522.00 | 526.60 | 516.65 | 523.60 | 523.60 | 0.14% | 43,883 |
| Nov 5, 2026 | 524.00 | 527.10 | 514.30 | 522.85 | 522.85 | 0.50% | 232,111 |
| Nov 4, 2026 | 525.00 | 526.80 | 515.30 | 520.25 | 520.25 | -1.62% | 147,675 |
| Nov 3, 2026 | 541.10 | 548.30 | 525.00 | 528.80 | 528.80 | -2.27% | 104,145 |
| Nov 2, 2026 | 544.00 | 547.70 | 538.50 | 541.10 | 541.10 | -1.45% | 104,129 |
| Oct 30, 2026 | 561.90 | 562.25 | 540.00 | 549.05 | 549.05 | -2.56% | 93,239 |
| Oct 29, 2026 | 558.80 | 570.90 | 552.35 | 563.50 | 563.50 | -0.61% | 59,193 |
| Oct 28, 2026 | 566.05 | 573.25 | 556.75 | 566.95 | 566.95 | 0.16% | 82,254 |
| Oct 27, 2026 | 565.65 | 570.00 | 555.60 | 566.05 | 566.05 | 1.08% | 46,555 |
| Oct 26, 2026 | 549.90 | 561.90 | 540.30 | 560.00 | 560.00 | 0.90% | 69,564 |
| Oct 23, 2026 | 558.05 | 558.05 | 530.00 | 555.00 | 555.00 | -0.17% | 141,234 |
| Oct 22, 2026 | 547.00 | 558.00 | 535.80 | 555.95 | 555.95 | 1.28% | 117,798 |
| Oct 21, 2026 | 558.05 | 562.60 | 531.60 | 548.90 | 548.90 | -1.64% | 178,681 |
| Oct 19, 2026 | 572.55 | 573.55 | 555.00 | 558.05 | 558.05 | -2.25% | 30,281 |
| Oct 16, 2026 | 572.65 | 574.10 | 565.20 | 570.90 | 570.90 | 0.51% | 33,533 |
| Oct 15, 2026 | 580.00 | 582.85 | 562.00 | 568.00 | 568.00 | -2.21% | 95,887 |
| Oct 14, 2026 | 584.20 | 584.20 | 575.00 | 580.85 | 580.85 | 0.04% | 50,660 |
| Oct 13, 2026 | 583.55 | 593.85 | 575.05 | 580.60 | 580.60 | -0.96% | 49,308 |
| Oct 12, 2026 | 584.95 | 588.05 | 581.05 | 586.20 | 586.20 | 0.89% | 38,876 |
| Oct 9, 2026 | 600.00 | 600.05 | 575.20 | 581.05 | 581.05 | -3.87% | 217,078 |
| Oct 8, 2026 | 620.00 | 623.10 | 595.60 | 604.45 | 604.45 | -2.68% | 82,911 |
| Oct 7, 2026 | 597.70 | 625.00 | 591.15 | 621.10 | 621.10 | 4.37% | 180,605 |
| Oct 6, 2026 | 604.25 | 606.90 | 589.25 | 595.10 | 595.10 | -0.99% | 85,771 |
| Oct 5, 2026 | 572.30 | 606.00 | 566.35 | 601.05 | 601.05 | 5.02% | 400,252 |
| Oct 1, 2026 | 597.70 | 597.70 | 560.90 | 572.30 | 572.30 | -3.71% | 241,841 |
| Sep 30, 2026 | 591.00 | 599.80 | 576.30 | 594.35 | 594.35 | 1.46% | 107,338 |
| Sep 29, 2026 | 597.50 | 597.50 | 584.00 | 585.80 | 585.80 | -1.57% | 91,169 |
| Sep 28, 2026 | 619.50 | 619.50 | 591.20 | 595.15 | 595.15 | -3.93% | 79,663 |
| Sep 25, 2026 | 633.15 | 633.15 | 613.00 | 619.50 | 619.50 | -1.36% | 109,489 |
| Sep 24, 2026 | 624.10 | 630.00 | 617.00 | 628.05 | 628.05 | 0.58% | 83,082 |
| 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 |