Aditya Vision Limited (NSE:AVL)
India · Delayed Price · Currency is INR 570.90
+2.90 (0.51%)
Oct 16, 2026, 3:29 PM IST
NSE:AVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 572.65 | 574.10 | 565.20 | 570.90 | 570.90 | 0.51% | 33,534 |
| 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 |
| 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 |