AVP Infracon Limited (NSE:AVPINFRA)
India · Delayed Price · Currency is INR 82.10
-6.95 (-7.80%)
At close: Mar 27, 2026
AVP Infracon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 88.55 | 88.60 | 81.10 | 82.10 | 82.10 | -7.80% | 152,000 |
| Mar 25, 2026 | 88.85 | 93.00 | 88.00 | 89.05 | 89.05 | 0.23% | 120,000 |
| Mar 24, 2026 | 91.25 | 91.25 | 88.05 | 88.85 | 88.85 | -0.22% | 126,400 |
| Mar 23, 2026 | 92.95 | 92.95 | 88.00 | 89.05 | 89.05 | -3.26% | 74,400 |
| Mar 20, 2026 | 91.05 | 92.60 | 90.60 | 92.05 | 92.05 | 0.22% | 60,000 |
| Mar 19, 2026 | 90.10 | 93.00 | 90.10 | 91.85 | 91.85 | 0.33% | 38,400 |
| Mar 18, 2026 | 91.00 | 92.60 | 90.50 | 91.55 | 91.55 | 1.44% | 94,400 |
| Mar 17, 2026 | 90.10 | 92.75 | 90.10 | 90.25 | 90.25 | -0.99% | 80,000 |
| Mar 16, 2026 | 93.80 | 94.45 | 90.00 | 91.15 | 91.15 | -2.83% | 39,200 |
| Mar 13, 2026 | 93.10 | 94.70 | 92.90 | 93.80 | 93.80 | 0.37% | 56,800 |
| Mar 12, 2026 | 94.00 | 97.50 | 92.50 | 93.45 | 93.45 | 0.38% | 80,800 |
| Mar 11, 2026 | 93.00 | 100.00 | 92.50 | 93.10 | 93.10 | 0.43% | 64,800 |
| Mar 10, 2026 | 94.15 | 95.60 | 91.80 | 92.70 | 92.70 | -0.05% | 71,200 |
| Mar 9, 2026 | 93.10 | 96.90 | 91.95 | 92.75 | 92.75 | -5.74% | 98,400 |
| Mar 6, 2026 | 93.95 | 102.80 | 93.95 | 98.40 | 98.40 | 4.74% | 63,200 |
| Mar 5, 2026 | 94.00 | 97.70 | 93.50 | 93.95 | 93.95 | 1.02% | 31,200 |
| Mar 4, 2026 | 90.00 | 93.85 | 89.00 | 93.00 | 93.00 | 1.42% | 34,400 |
| Mar 2, 2026 | 91.05 | 95.80 | 90.00 | 91.70 | 91.70 | -6.90% | 96,800 |
| Feb 27, 2026 | 96.90 | 98.50 | 95.00 | 98.50 | 98.50 | 2.82% | 28,000 |
| Feb 26, 2026 | 99.00 | 99.00 | 95.50 | 95.80 | 95.80 | -1.19% | 26,400 |
| Feb 25, 2026 | 98.60 | 98.60 | 96.00 | 96.95 | 96.95 | -1.67% | 33,600 |
| Feb 24, 2026 | 101.00 | 101.00 | 98.30 | 98.60 | 98.60 | -3.95% | 28,800 |
| Feb 23, 2026 | 106.55 | 107.05 | 102.00 | 102.65 | 102.65 | -3.66% | 28,800 |
| Feb 20, 2026 | 104.50 | 107.00 | 104.50 | 106.55 | 106.55 | 1.19% | 9,600 |
| Feb 19, 2026 | 104.50 | 113.65 | 104.20 | 105.30 | 105.30 | 1.89% | 62,400 |
| Feb 18, 2026 | 109.00 | 109.00 | 102.00 | 103.35 | 103.35 | -5.14% | 77,600 |
| Feb 17, 2026 | 116.20 | 117.00 | 108.05 | 108.95 | 108.95 | -5.26% | 54,400 |
| Feb 16, 2026 | 118.00 | 121.40 | 113.85 | 115.00 | 115.00 | -2.54% | 37,600 |
| Feb 13, 2026 | 123.00 | 123.00 | 116.50 | 118.00 | 118.00 | -1.13% | 16,000 |
| Feb 12, 2026 | 120.70 | 123.15 | 118.00 | 119.35 | 119.35 | -0.13% | 8,000 |
| Feb 11, 2026 | 121.00 | 123.50 | 118.60 | 119.50 | 119.50 | 0.89% | 36,000 |
| Feb 10, 2026 | 127.65 | 127.65 | 116.40 | 118.45 | 118.45 | -7.21% | 64,800 |
| Feb 9, 2026 | 125.95 | 130.90 | 121.00 | 127.65 | 127.65 | 8.87% | 154,400 |
| Feb 6, 2026 | 115.00 | 120.50 | 114.00 | 117.25 | 117.25 | 6.45% | 82,400 |
| Feb 5, 2026 | 104.90 | 112.50 | 104.90 | 110.15 | 110.15 | 6.89% | 87,200 |
| Feb 4, 2026 | 94.00 | 106.00 | 94.00 | 103.05 | 103.05 | 9.86% | 76,000 |
| Feb 3, 2026 | 97.45 | 98.30 | 93.10 | 93.80 | 93.80 | 5.39% | 51,200 |
| Feb 2, 2026 | 88.00 | 96.00 | 88.00 | 89.00 | 89.00 | 0.39% | 59,200 |
| Feb 1, 2026 | 89.00 | 95.00 | 83.00 | 88.65 | 88.65 | -1.99% | 141,600 |
| Jan 30, 2026 | 90.85 | 91.75 | 88.50 | 90.45 | 90.45 | -0.82% | 32,800 |
| Jan 29, 2026 | 91.50 | 93.35 | 90.20 | 91.20 | 91.20 | 0.88% | 61,600 |
| Jan 28, 2026 | 94.85 | 96.55 | 88.20 | 90.40 | 90.40 | -3.62% | 88,800 |
| Jan 27, 2026 | 98.00 | 98.00 | 92.20 | 93.80 | 93.80 | -4.29% | 32,800 |
| Jan 23, 2026 | 98.15 | 100.40 | 96.50 | 98.00 | 98.00 | -0.15% | 23,200 |
| Jan 22, 2026 | 98.00 | 100.25 | 97.80 | 98.15 | 98.15 | 4.36% | 25,600 |
| Jan 21, 2026 | 95.00 | 96.00 | 93.00 | 94.05 | 94.05 | -1.57% | 71,200 |
| Jan 20, 2026 | 100.65 | 101.30 | 95.00 | 95.55 | 95.55 | -5.07% | 126,400 |
| Jan 19, 2026 | 103.60 | 104.55 | 100.05 | 100.65 | 100.65 | -6.46% | 116,800 |
| Jan 16, 2026 | 108.40 | 108.65 | 106.40 | 107.60 | 107.60 | -0.74% | 26,400 |
| Jan 14, 2026 | 110.00 | 111.00 | 108.25 | 108.40 | 108.40 | -0.96% | 32,800 |