AVP Infracon Limited (NSE:AVPINFRA)
India · Delayed Price · Currency is INR 173.30
-2.05 (-1.17%)
At close: Sep 5, 2025
AVP Infracon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 173.10 | 177.00 | 165.00 | 173.30 | 173.30 | -1.17% | 104,800 |
| Sep 4, 2025 | 177.10 | 178.25 | 174.55 | 175.35 | 175.35 | -0.71% | 48,800 |
| Sep 3, 2025 | 178.20 | 181.00 | 176.35 | 176.60 | 176.60 | -0.45% | 37,600 |
| Sep 2, 2025 | 179.95 | 183.50 | 177.00 | 177.40 | 177.40 | -0.22% | 52,800 |
| Sep 1, 2025 | 178.70 | 180.00 | 176.10 | 177.80 | 177.80 | -0.50% | 54,400 |
| Aug 29, 2025 | 179.05 | 179.50 | 176.20 | 178.70 | 178.70 | 0.11% | 45,600 |
| Aug 28, 2025 | 179.65 | 179.80 | 177.00 | 178.50 | 178.50 | 0.03% | 47,200 |
| Aug 26, 2025 | 178.00 | 180.95 | 176.05 | 178.45 | 178.45 | -0.92% | 73,600 |
| Aug 25, 2025 | 183.20 | 183.20 | 178.55 | 180.10 | 180.10 | -1.64% | 76,800 |
| Aug 22, 2025 | 183.55 | 185.00 | 181.05 | 183.10 | 183.10 | -2.09% | 48,800 |
| Aug 21, 2025 | 186.15 | 191.00 | 184.20 | 187.00 | 187.00 | 0.29% | 45,600 |
| Aug 20, 2025 | 188.00 | 190.90 | 185.10 | 186.45 | 186.45 | 0.03% | 99,200 |
| Aug 19, 2025 | 182.00 | 187.50 | 179.10 | 186.40 | 186.40 | 2.81% | 91,200 |
| Aug 18, 2025 | 186.55 | 188.85 | 174.50 | 181.30 | 181.30 | -0.85% | 104,000 |
| Aug 14, 2025 | 184.20 | 186.00 | 182.75 | 182.85 | 182.85 | -0.73% | 48,800 |
| Aug 13, 2025 | 186.00 | 186.50 | 183.00 | 184.20 | 184.20 | 0.55% | 48,800 |
| Aug 12, 2025 | 185.00 | 187.10 | 181.00 | 183.20 | 183.20 | -2.16% | 114,400 |
| Aug 11, 2025 | 190.00 | 190.00 | 186.05 | 187.25 | 187.25 | -0.50% | 31,200 |
| Aug 8, 2025 | 193.80 | 196.60 | 187.10 | 188.20 | 188.20 | -1.23% | 56,800 |
| Aug 7, 2025 | 183.80 | 192.50 | 183.80 | 190.55 | 190.55 | 2.89% | 72,800 |
| Aug 6, 2025 | 191.00 | 191.50 | 184.00 | 185.20 | 185.20 | -2.83% | 80,800 |
| Aug 5, 2025 | 194.00 | 195.00 | 190.00 | 190.60 | 190.60 | -1.27% | 33,600 |
| Aug 4, 2025 | 193.35 | 195.00 | 188.00 | 193.05 | 193.05 | -1.00% | 160,800 |
| Aug 1, 2025 | 199.85 | 202.60 | 194.00 | 195.00 | 195.00 | -0.96% | 109,600 |
| Jul 31, 2025 | 193.80 | 205.00 | 189.80 | 196.90 | 196.90 | 1.18% | 144,000 |
| Jul 30, 2025 | 199.95 | 203.50 | 193.50 | 194.60 | 194.60 | -2.68% | 80,800 |
| Jul 29, 2025 | 209.90 | 209.90 | 198.50 | 199.95 | 199.95 | -4.28% | 96,800 |
| Jul 28, 2025 | 204.50 | 218.00 | 193.00 | 208.90 | 208.90 | 10.73% | 549,600 |
| Jul 25, 2025 | 185.75 | 193.00 | 184.10 | 188.65 | 188.65 | 1.56% | 130,400 |
| Jul 24, 2025 | 192.00 | 192.00 | 184.50 | 185.75 | 185.75 | -4.55% | 161,600 |
| Jul 23, 2025 | 190.70 | 196.00 | 185.15 | 194.60 | 194.60 | 3.35% | 90,400 |
| Jul 22, 2025 | 198.15 | 198.15 | 186.80 | 188.30 | 188.30 | -3.04% | 113,600 |
| Jul 21, 2025 | 197.90 | 203.90 | 192.00 | 194.20 | 194.20 | -2.71% | 135,200 |
| Jul 18, 2025 | 201.00 | 203.00 | 196.30 | 199.60 | 199.60 | -0.18% | 53,600 |
| Jul 17, 2025 | 196.30 | 203.85 | 194.10 | 199.95 | 199.95 | 0.55% | 56,000 |
| Jul 16, 2025 | 204.00 | 204.00 | 196.15 | 198.85 | 198.85 | -1.66% | 74,400 |
| Jul 15, 2025 | 205.00 | 207.70 | 200.50 | 202.20 | 202.20 | -0.98% | 65,600 |
| Jul 14, 2025 | 210.55 | 218.00 | 202.15 | 204.20 | 204.20 | -3.15% | 179,200 |
| Jul 11, 2025 | 202.00 | 214.65 | 195.00 | 210.85 | 210.85 | 5.16% | 256,800 |
| Jul 10, 2025 | 187.85 | 214.00 | 182.00 | 200.50 | 200.50 | 7.82% | 654,400 |
| Jul 9, 2025 | 173.00 | 200.00 | 172.10 | 185.95 | 185.95 | 8.08% | 432,800 |
| Jul 8, 2025 | 173.85 | 174.75 | 171.50 | 172.05 | 172.05 | 0.03% | 65,600 |
| Jul 7, 2025 | 177.00 | 177.00 | 170.30 | 172.00 | 172.00 | -3.32% | 108,800 |
| Jul 4, 2025 | 176.00 | 180.00 | 175.00 | 177.90 | 177.90 | 1.43% | 53,600 |
| Jul 3, 2025 | 180.05 | 180.05 | 173.65 | 175.40 | 175.40 | -2.53% | 95,200 |
| Jul 2, 2025 | 181.70 | 184.70 | 179.00 | 179.95 | 179.95 | -0.91% | 47,200 |
| Jul 1, 2025 | 184.80 | 185.00 | 179.00 | 181.60 | 181.60 | -2.68% | 101,600 |
| Jun 30, 2025 | 185.40 | 187.40 | 182.55 | 186.60 | 186.60 | 0.65% | 63,200 |
| Jun 27, 2025 | 189.00 | 189.00 | 183.20 | 185.40 | 185.40 | -1.15% | 80,000 |
| Jun 26, 2025 | 188.25 | 191.50 | 186.60 | 187.55 | 187.55 | -0.69% | 46,400 |