Aditya Vision Limited (NSE:AVL)
India · Delayed Price · Currency is INR 635.95
+3.70 (0.59%)
Jul 10, 2026, 1:30 PM IST
NSE:AVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 636.95 | 647.45 | 633.05 | 639.65 | - | 1.17% | 59,782 |
| Jul 9, 2026 | 642.00 | 642.35 | 619.55 | 632.25 | 632.25 | -1.58% | 440,780 |
| Jul 8, 2026 | 653.50 | 657.70 | 634.55 | 642.40 | 642.40 | -1.36% | 97,307 |
| Jul 7, 2026 | 650.20 | 658.30 | 643.05 | 651.25 | 651.25 | 0.24% | 107,511 |
| Jul 6, 2026 | 638.35 | 651.20 | 636.10 | 649.70 | 649.70 | 1.75% | 297,224 |
| Jul 3, 2026 | 640.55 | 654.90 | 633.50 | 638.55 | 638.55 | -0.28% | 226,014 |
| Jul 2, 2026 | 654.30 | 654.30 | 633.40 | 640.35 | 640.35 | -0.97% | 274,256 |
| Jul 1, 2026 | 671.30 | 671.30 | 643.40 | 646.65 | 646.65 | -1.75% | 591,226 |
| Jun 30, 2026 | 668.55 | 678.00 | 652.75 | 658.15 | 658.15 | -1.56% | 150,763 |
| Jun 29, 2026 | 665.80 | 679.10 | 656.00 | 668.55 | 668.55 | 1.22% | 317,632 |
| Jun 25, 2026 | 650.00 | 705.00 | 647.10 | 660.50 | 660.50 | 2.50% | 1,365,877 |
| Jun 24, 2026 | 629.05 | 645.00 | 618.80 | 644.40 | 644.40 | 3.20% | 181,270 |
| Jun 23, 2026 | 639.40 | 640.45 | 612.15 | 624.40 | 624.40 | -1.86% | 232,242 |
| Jun 22, 2026 | 640.00 | 648.05 | 632.30 | 636.25 | 636.25 | 1.01% | 304,651 |
| Jun 19, 2026 | 620.80 | 636.90 | 605.05 | 629.90 | 629.90 | 2.02% | 788,668 |
| 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 |